|
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 | 2009-05-01 | 27,500 | 0.36 | 0.42 | 0.36 | 0.41 | 00:00:00 | 2009-05-04 | 10,000 | 0.40 | 0.40 | 0.36 | 0.36 | 00:00:00 | 2009-05-05 | 24,400 | 0.37 | 0.39 | 0.37 | 0.37 | 00:00:00 | 2009-05-06 | 5,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2009-05-07 | 69,500 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2009-05-08 | 7,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2009-05-11 | 60,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2009-05-12 | 110,000 | 0.37 | 0.49 | 0.37 | 0.46 | 00:00:00 | 2009-05-13 | 8,000 | 0.44 | 0.44 | 0.42 | 0.42 | 00:00:00 | 2009-05-14 | 3,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2009-05-15 | 24,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2009-05-19 | 15,400 | 0.45 | 0.45 | 0.41 | 0.43 | 00:00:00 | 2009-05-20 | 34,500 | 0.43 | 0.45 | 0.43 | 0.43 | 00:00:00 | 2009-05-21 | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | 2009-05-22 | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | 2009-05-25 | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | 2009-05-26 | 8,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | 2009-05-27 | 25,000 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | 2009-05-28 | 27,300 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | 2009-05-29 | 151,400 | 0.41 | 0.45 | 0.41 | 0.45 | 00:00:00 | 2009-06-01 | 85,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | 2009-06-02 | 3,000 | 0.45 | 0.49 | 0.45 | 0.49 | 00:00:00 | 2009-06-03 | 25,000 | 0.45 | 0.45 | 0.43 | 0.43 | 00:00:00 | 2009-06-04 | 242,000 | 0.43 | 0.51 | 0.43 | 0.51 | 00:00:00 | 2009-06-05 | 27,000 | 0.51 | 0.57 | 0.51 | 0.57 | 00:00:00 | 2009-06-08 | 2,000 | 0.57 | 0.57 | 0.53 | 0.53 | 00:00:00 | 2009-06-09 | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | 2009-06-10 | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | 2009-06-11 | 11,700 | 0.70 | 0.70 | 0.59 | 0.59 | 00:00:00 | 2009-06-12 | 9,500 | 0.56 | 0.56 | 0.48 | 0.48 | 00:00:00 | 2009-06-15 | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | 2009-06-16 | 5,000 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | 2009-06-17 | 12,000 | 0.54 | 0.54 | 0.49 | 0.49 | 00:00:00 | 2009-06-18 | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | 2009-06-19 | 16,800 | 0.48 | 0.48 | 0.46 | 0.46 | 00:00:00 | 2009-06-22 | 1,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | 2009-06-23 | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | 2009-06-24 | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | 2009-06-25 | 30,000 | 0.45 | 0.45 | 0.42 | 0.45 | 00:00:00 | 2009-06-26 | 9,500 | 0.44 | 0.50 | 0.44 | 0.50 | 00:00:00 | 2009-06-29 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2009-06-30 | 500 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | 2009-07-02 | 1,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | 2009-07-03 | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | 2009-07-06 | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | 2009-07-07 | 20,000 | 0.49 | 0.49 | 0.46 | 0.46 | 00:00:00 | 2009-07-08 | 16,600 | 0.46 | 0.46 | 0.44 | 0.44 | 00:00:00 | 2009-07-09 | 1,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | 2009-07-10 | 2,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | 2009-07-13 | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | 2009-07-14 | 168,200 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2009-07-15 | 40,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2009-07-16 | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2009-07-17 | 24,000 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | 2009-07-20 | 20,500 | 0.45 | 0.47 | 0.45 | 0.47 | 00:00:00 | 2009-07-21 | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | 2009-07-22 | 14,000 | 0.43 | 0.43 | 0.40 | 0.40 | 00:00:00 | 2009-07-23 | 48,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2009-07-24 | 1,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2009-07-27 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2009-07-28 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2009-07-29 | 54,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2009-07-30 | 13,500 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | 2009-07-31 | 17,000 | 0.47 | 0.48 | 0.44 | 0.48 | 00:00:00 | 2009-08-04 | 5,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | 2009-08-05 | 59,400 | 0.47 | 0.47 | 0.43 | 0.44 | 00:00:00 | 2009-08-06 | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | 2009-08-07 | 3,500 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2009-08-10 | 61,500 | 0.47 | 0.47 | 0.46 | 0.46 | 00:00:00 | 2009-08-11 | 6,000 | 0.47 | 0.47 | 0.45 | 0.45 | 00:00:00 | 2009-08-12 | 48,000 | 0.48 | 0.48 | 0.45 | 0.45 | 00:00:00 | 2009-08-13 | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2009-08-14 | 419,000 | 0.45 | 0.45 | 0.43 | 0.45 | 00:00:00 | 2009-08-17 | 8,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2009-08-18 | 1,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | 2009-08-19 | 46,500 | 0.42 | 0.47 | 0.42 | 0.47 | 00:00:00 | 2009-08-20 | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | 2009-08-21 | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | 2009-08-24 | 27,400 | 0.48 | 0.48 | 0.46 | 0.46 | 00:00:00 | 2009-08-25 | 7,000 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | 2009-08-26 | 2,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2009-08-27 | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2009-08-28 | 8,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2009-08-31 | 40,000 | 0.45 | 0.45 | 0.42 | 0.42 | 00:00:00 | 2009-09-01 | 195,200 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | 2009-09-02 | 31,100 | 0.39 | 0.40 | 0.38 | 0.40 | 00:00:00 | 2009-09-03 | 35,000 | 0.41 | 0.43 | 0.40 | 0.43 | 00:00:00 | 2009-09-04 | 30,000 | 0.43 | 0.43 | 0.39 | 0.43 | 00:00:00 | 2009-09-08 | 100,500 | 0.42 | 0.44 | 0.42 | 0.44 | 00:00:00 | 2009-09-09 | 47,900 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | 2009-09-10 | 66,500 | 0.44 | 0.44 | 0.43 | 0.43 | 00:00:00 | 2009-09-11 | 46,500 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | 2009-09-14 | 21,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | 2009-09-15 | 11,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | 2009-09-16 | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | 2009-09-17 | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | 2009-09-18 | 79,800 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | 2009-09-21 | 89,300 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | 2009-09-22 | 195,000 | 0.43 | 0.44 | 0.41 | 0.44 | 00:00:00 | 2009-09-23 | 10,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2009-09-24 | 47,000 | 0.44 | 0.44 | 0.41 | 0.41 | 00:00:00 | 2009-09-25 | 34,500 | 0.43 | 0.43 | 0.41 | 0.41 | 00:00:00 | 2009-09-28 | 1,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2009-09-29 | 39,300 | 0.44 | 0.44 | 0.42 | 0.42 | 00:00:00 | 2009-09-30 | 9,400 | 0.43 | 0.45 | 0.43 | 0.45 | 00:00:00 | 2009-10-01 | 1,500 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | 2009-10-02 | 17,000 | 0.42 | 0.44 | 0.42 | 0.44 | 00:00:00 | 2009-10-05 | 26,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | 2009-10-06 | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | 2009-10-07 | 55,200 | 0.44 | 0.44 | 0.41 | 0.44 | 00:00:00 | 2009-10-08 | 73,500 | 0.44 | 0.44 | 0.42 | 0.42 | 00:00:00 | 2009-10-09 | 20,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | 2009-10-13 | 48,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | 2009-10-14 | 15,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | 2009-10-15 | 3,000 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | 2009-10-16 | 7,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | 2009-10-19 | 303,600 | 0.49 | 0.53 | 0.49 | 0.52 | 00:00:00 | 2009-10-20 | 299,800 | 0.48 | 0.55 | 0.48 | 0.55 | 00:00:00 | 2009-10-21 | 330,500 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | 2009-10-22 | 368,100 | 0.54 | 0.54 | 0.51 | 0.53 | 00:00:00 | 2009-10-23 | 24,500 | 0.53 | 0.53 | 0.51 | 0.51 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|