|
Atacama Minerals - [Ticker: AAM.V] | | Last Trade | 0.16 | Last Trade Time | 2016-11-21 - 19:01:00 | Variation | 0.00 (0.00%) | Open | 0.17 | High | 0.17 | Low | 0.16 | Volume | 33,107 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 0.16 x 0 - 0.17 x 0 | Former Close | 0.16 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | AAM.V quotes from 2000-01-01 to 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2006-03-30 | 65,900 | 1.10 | 1.10 | 1.05 | 1.06 | 00:00:00 | 2006-03-31 | 61,500 | 1.05 | 1.10 | 1.05 | 1.06 | 00:00:00 | 2006-04-03 | 23,000 | 1.06 | 1.06 | 1.05 | 1.05 | 00:00:00 | 2006-04-04 | 30,700 | 1.07 | 1.10 | 1.07 | 1.07 | 00:00:00 | 2006-04-05 | 98,200 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | 2006-04-06 | 59,000 | 1.14 | 1.16 | 1.14 | 1.16 | 00:00:00 | 2006-04-07 | 66,700 | 1.15 | 1.23 | 1.15 | 1.20 | 00:00:00 | 2006-04-10 | 39,800 | 1.18 | 1.21 | 1.15 | 1.21 | 00:00:00 | 2006-04-11 | 906,000 | 1.20 | 1.21 | 1.15 | 1.20 | 00:00:00 | 2006-04-12 | 73,000 | 1.20 | 1.20 | 1.15 | 1.18 | 00:00:00 | 2006-04-13 | 405,400 | 1.19 | 1.30 | 1.19 | 1.30 | 00:00:00 | 2006-04-17 | 108,100 | 1.30 | 1.33 | 1.27 | 1.33 | 00:00:00 | 2006-04-18 | 229,200 | 1.30 | 1.30 | 1.26 | 1.30 | 00:00:00 | 2006-04-19 | 87,500 | 1.21 | 1.30 | 1.20 | 1.30 | 00:00:00 | 2006-04-20 | 301,900 | 1.25 | 1.35 | 1.25 | 1.35 | 00:00:00 | 2006-04-21 | 231,800 | 1.23 | 1.35 | 1.23 | 1.30 | 00:00:00 | 2006-04-24 | 23,700 | 1.38 | 1.40 | 1.30 | 1.30 | 00:00:00 | 2006-04-25 | 61,900 | 1.37 | 1.37 | 1.30 | 1.30 | 00:00:00 | 2006-04-26 | 41,500 | 1.30 | 1.32 | 1.30 | 1.30 | 00:00:00 | 2006-04-27 | 62,800 | 1.30 | 1.30 | 1.23 | 1.30 | 00:00:00 | 2006-04-28 | 36,000 | 1.30 | 1.30 | 1.25 | 1.25 | 00:00:00 | 2006-05-01 | 178,200 | 1.30 | 1.30 | 1.22 | 1.27 | 00:00:00 | 2006-05-02 | 142,800 | 1.25 | 1.27 | 1.25 | 1.25 | 00:00:00 | 2006-05-03 | 51,000 | 1.21 | 1.25 | 1.21 | 1.25 | 00:00:00 | 2006-05-04 | 43,000 | 1.26 | 1.26 | 1.25 | 1.25 | 00:00:00 | 2006-05-05 | 26,200 | 1.25 | 1.26 | 1.25 | 1.26 | 00:00:00 | 2006-05-08 | 55,600 | 1.25 | 1.30 | 1.25 | 1.30 | 00:00:00 | 2006-05-09 | 48,000 | 1.29 | 1.30 | 1.27 | 1.27 | 00:00:00 | 2006-05-10 | 171,400 | 1.29 | 1.30 | 1.29 | 1.29 | 00:00:00 | 2006-05-11 | 17,500 | 1.30 | 1.32 | 1.30 | 1.32 | 00:00:00 | 2006-05-12 | 113,200 | 1.35 | 1.35 | 1.30 | 1.35 | 00:00:00 | 2006-05-15 | 96,000 | 1.30 | 1.33 | 1.28 | 1.30 | 00:00:00 | 2006-05-16 | 6,000 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | 2006-05-17 | 80,000 | 1.49 | 1.50 | 1.35 | 1.41 | 00:00:00 | 2006-05-18 | 49,000 | 1.31 | 1.35 | 1.31 | 1.35 | 00:00:00 | 2006-05-19 | 140,500 | 1.35 | 1.35 | 1.26 | 1.30 | 00:00:00 | 2006-05-23 | 500 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | 2006-05-24 | 21,900 | 1.28 | 1.28 | 1.25 | 1.25 | 00:00:00 | 2006-05-25 | 23,400 | 1.28 | 1.32 | 1.28 | 1.32 | 00:00:00 | 2006-05-26 | 18,200 | 1.28 | 1.40 | 1.28 | 1.40 | 00:00:00 | 2006-05-29 | 10,100 | 1.40 | 1.42 | 1.40 | 1.42 | 00:00:00 | 2006-05-30 | 16,800 | 1.40 | 1.42 | 1.40 | 1.40 | 00:00:00 | 2006-05-31 | 18,700 | 1.36 | 1.40 | 1.36 | 1.40 | 00:00:00 | 2006-06-01 | 7,000 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | 2006-06-07 | 24,100 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | 2006-06-08 | 35,900 | 1.35 | 1.35 | 1.33 | 1.33 | 00:00:00 | 2006-06-09 | 15,200 | 1.25 | 1.34 | 1.22 | 1.33 | 00:00:00 | 2006-06-12 | 35,000 | 1.30 | 1.31 | 1.30 | 1.30 | 00:00:00 | 2006-06-13 | 124,600 | 1.32 | 1.32 | 1.22 | 1.25 | 00:00:00 | 2006-06-14 | 40,600 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | 2006-06-15 | 8,000 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | 2006-06-19 | 15,500 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | 2006-06-20 | 11,300 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | 2006-06-21 | 2,000 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | 2006-06-22 | 8,200 | 1.30 | 1.40 | 1.30 | 1.32 | 00:00:00 | 2006-06-26 | 53,500 | 1.40 | 1.41 | 1.40 | 1.41 | 00:00:00 | 2006-06-27 | 100,000 | 1.40 | 1.40 | 1.35 | 1.35 | 00:00:00 | 2006-06-28 | 19,000 | 1.32 | 1.39 | 1.32 | 1.39 | 00:00:00 | 2006-06-30 | 60,000 | 1.35 | 1.36 | 1.35 | 1.36 | 00:00:00 | 2006-07-04 | 90,000 | 1.34 | 1.39 | 1.34 | 1.39 | 00:00:00 | 2006-07-05 | 7,000 | 1.36 | 1.36 | 1.36 | 1.36 | 00:00:00 | 2006-07-06 | 1,500 | 1.36 | 1.36 | 1.36 | 1.36 | 00:00:00 | 2006-07-07 | 75,000 | 1.37 | 1.37 | 1.37 | 1.37 | 00:00:00 | 2006-07-10 | 116,500 | 1.36 | 1.36 | 1.30 | 1.30 | 00:00:00 | 2006-07-11 | 50,500 | 1.35 | 1.35 | 1.30 | 1.30 | 00:00:00 | 2006-07-12 | 2,000 | 1.30 | 1.30 | 1.25 | 1.25 | 00:00:00 | 2006-07-14 | 5,000 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | 2006-07-17 | 93,600 | 1.25 | 1.25 | 1.19 | 1.19 | 00:00:00 | 2006-07-18 | 85,400 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | 2006-07-20 | 62,000 | 1.19 | 1.24 | 1.19 | 1.22 | 00:00:00 | 2006-07-21 | 110,400 | 1.25 | 1.25 | 1.24 | 1.25 | 00:00:00 | 2006-07-26 | 11,300 | 1.25 | 1.31 | 1.25 | 1.25 | 00:00:00 | 2006-08-01 | 1,500 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | 2006-08-02 | 34,500 | 1.25 | 1.25 | 1.15 | 1.15 | 00:00:00 | 2006-08-03 | 94,100 | 1.24 | 1.32 | 1.24 | 1.27 | 00:00:00 | 2006-08-08 | 1,500 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | 2006-08-10 | 50,000 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | 2006-08-14 | 9,000 | 1.26 | 1.26 | 1.26 | 1.26 | 00:00:00 | 2006-08-15 | 56,700 | 1.28 | 1.28 | 1.25 | 1.25 | 00:00:00 | 2006-08-16 | 25,600 | 1.18 | 1.24 | 1.18 | 1.24 | 00:00:00 | 2006-08-17 | 17,000 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | 2006-08-18 | 4,000 | 1.18 | 1.28 | 1.18 | 1.28 | 00:00:00 | 2006-08-21 | 7,100 | 1.20 | 1.20 | 1.15 | 1.18 | 00:00:00 | 2006-08-24 | 35,000 | 1.21 | 1.30 | 1.21 | 1.30 | 00:00:00 | 2006-08-25 | 90,000 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | 2006-08-28 | 70,500 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | 2006-08-30 | 22,200 | 1.24 | 1.25 | 1.20 | 1.20 | 00:00:00 | 2006-08-31 | 1,500 | 1.19 | 1.19 | 1.19 | 1.19 | 00:00:00 | 2006-09-01 | 30,800 | 1.18 | 1.20 | 1.18 | 1.20 | 00:00:00 | 2006-09-05 | 1,500 | 1.25 | 1.25 | 1.21 | 1.21 | 00:00:00 | 2006-09-06 | 10,300 | 1.23 | 1.25 | 1.18 | 1.25 | 00:00:00 | 2006-09-07 | 3,000 | 1.22 | 1.22 | 1.22 | 1.22 | 00:00:00 | 2006-09-08 | 400 | 1.22 | 1.22 | 1.22 | 1.22 | 00:00:00 | 2006-09-12 | 14,100 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | 2006-09-13 | 15,100 | 1.22 | 1.25 | 1.18 | 1.18 | 00:00:00 | 2006-09-14 | 400 | 1.18 | 1.18 | 1.18 | 1.18 | 00:00:00 | 2006-09-18 | 2,500 | 1.11 | 1.20 | 1.11 | 1.20 | 00:00:00 | 2006-09-19 | 25,600 | 1.11 | 1.18 | 1.11 | 1.11 | 00:00:00 | 2006-09-20 | 7,200 | 1.11 | 1.13 | 1.11 | 1.13 | 00:00:00 | 2006-09-22 | 200 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | 2006-09-25 | 7,000 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | 2006-09-26 | 2,200 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | 2006-09-27 | 22,800 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | 2006-09-28 | 2,100 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | 2006-09-29 | 60,000 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | 2006-10-03 | 42,000 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | 2006-10-04 | 5,031,000 | 1.10 | 1.11 | 1.10 | 1.10 | 00:00:00 | 2006-10-05 | 10,000 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | 2006-10-06 | 8,400 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | 2006-10-10 | 9,900 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | 2006-10-11 | 28,000 | 1.15 | 1.18 | 1.15 | 1.18 | 00:00:00 | 2006-10-12 | 19,600 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | 2006-10-13 | 9,400 | 1.10 | 1.15 | 1.10 | 1.15 | 00:00:00 | 2006-10-17 | 2,000 | 1.18 | 1.18 | 1.18 | 1.18 | 00:00:00 | 2006-10-18 | 1,500 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | 2006-10-19 | 3,500 | 1.18 | 1.20 | 1.16 | 1.16 | 00:00:00 | 2006-10-20 | 16,000 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | 2006-10-25 | 500 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | 2006-10-26 | 15,100 | 1.18 | 1.18 | 1.15 | 1.15 | 00:00:00 | 2006-10-30 | 400 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | 2006-10-31 | 2,000 | 1.17 | 1.17 | 1.17 | 1.17 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|