|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-07-27 | 8,000 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2001-07-30 | 12,000 | 0.50 | 0.50 | 0.47 | 0.47 | 00:00:00 | | 2001-08-01 | 500 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2001-08-02 | 27,000 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2001-08-03 | 63,700 | 0.50 | 0.50 | 0.47 | 0.47 | 00:00:00 | | 2001-08-07 | 83,500 | 0.50 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2001-08-08 | 2,800 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2001-08-09 | 77,900 | 0.45 | 0.53 | 0.45 | 0.50 | 00:00:00 | | 2001-08-10 | 2,300 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2001-08-13 | 43,000 | 0.50 | 0.53 | 0.50 | 0.53 | 00:00:00 | | 2001-08-14 | 12,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2001-08-16 | 11,200 | 0.48 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2001-08-17 | 8,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2001-08-20 | 39,200 | 0.44 | 0.48 | 0.40 | 0.48 | 00:00:00 | | 2001-08-21 | 17,500 | 0.43 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2001-08-22 | 12,000 | 0.46 | 0.46 | 0.43 | 0.43 | 00:00:00 | | 2001-08-23 | 16,500 | 0.45 | 0.46 | 0.45 | 0.46 | 00:00:00 | | 2001-08-24 | 3,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2001-08-27 | 2,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2001-08-28 | 10,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2001-08-31 | 11,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2001-09-05 | 4,200 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2001-09-06 | 60,500 | 0.46 | 0.46 | 0.41 | 0.41 | 00:00:00 | | 2001-09-07 | 95,900 | 0.47 | 0.55 | 0.47 | 0.54 | 00:00:00 | | 2001-09-10 | 6,200 | 0.46 | 0.60 | 0.45 | 0.60 | 00:00:00 | | 2001-09-11 | 150 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2001-09-13 | 15,500 | 0.54 | 0.60 | 0.54 | 0.60 | 00:00:00 | | 2001-09-14 | 17,000 | 0.58 | 0.59 | 0.58 | 0.59 | 00:00:00 | | 2001-09-17 | 10,000 | 0.54 | 0.54 | 0.50 | 0.50 | 00:00:00 | | 2001-09-19 | 18,700 | 0.48 | 0.48 | 0.47 | 0.47 | 00:00:00 | | 2001-09-20 | 4,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2001-09-21 | 21,800 | 0.45 | 0.45 | 0.42 | 0.43 | 00:00:00 | | 2001-09-26 | 28,000 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2001-09-28 | 11,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2001-10-01 | 10,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2001-10-03 | 16,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2001-10-10 | 14,500 | 0.44 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2001-10-11 | 1,500 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2001-10-12 | 21,000 | 0.44 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2001-10-16 | 202,500 | 0.45 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2001-10-17 | 66,000 | 0.45 | 0.50 | 0.45 | 0.50 | 00:00:00 | | 2001-10-18 | 15,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2001-10-19 | 12,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2001-10-22 | 4,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2001-10-23 | 4,500 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2001-10-25 | 163,000 | 0.50 | 0.59 | 0.50 | 0.58 | 00:00:00 | | 2001-10-26 | 85,200 | 0.58 | 0.59 | 0.55 | 0.55 | 00:00:00 | | 2001-10-29 | 28,200 | 0.59 | 0.59 | 0.51 | 0.59 | 00:00:00 | | 2001-10-30 | 12,300 | 0.52 | 0.52 | 0.51 | 0.51 | 00:00:00 | | 2001-10-31 | 500 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2001-11-01 | 9,500 | 0.56 | 0.58 | 0.56 | 0.58 | 00:00:00 | | 2001-11-05 | 10,400 | 0.57 | 0.57 | 0.51 | 0.51 | 00:00:00 | | 2001-11-07 | 19,000 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2001-11-08 | 24,100 | 0.51 | 0.55 | 0.51 | 0.51 | 00:00:00 | | 2001-11-12 | 91,000 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2001-11-13 | 14,500 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2001-11-15 | 14,000 | 0.50 | 0.50 | 0.47 | 0.47 | 00:00:00 | | 2001-11-19 | 11,000 | 0.53 | 0.53 | 0.47 | 0.47 | 00:00:00 | | 2001-11-21 | 11,900 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2001-11-22 | 10,000 | 0.48 | 0.48 | 0.47 | 0.47 | 00:00:00 | | 2001-11-23 | 1,300 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2001-11-26 | 2,200 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2001-11-27 | 38,300 | 0.48 | 0.52 | 0.47 | 0.52 | 00:00:00 | | 2001-11-28 | 4,100 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2001-11-29 | 205,100 | 0.55 | 0.61 | 0.55 | 0.61 | 00:00:00 | | 2001-11-30 | 280,400 | 0.65 | 0.75 | 0.61 | 0.65 | 00:00:00 | | 2001-12-03 | 117,000 | 0.60 | 0.60 | 0.55 | 0.60 | 00:00:00 | | 2001-12-04 | 15,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2001-12-05 | 7,000 | 0.56 | 0.67 | 0.56 | 0.67 | 00:00:00 | | 2001-12-06 | 303,600 | 0.68 | 0.70 | 0.65 | 0.68 | 00:00:00 | | 2001-12-07 | 85,000 | 0.70 | 0.70 | 0.67 | 0.69 | 00:00:00 | | 2001-12-10 | 31,500 | 0.68 | 0.70 | 0.65 | 0.65 | 00:00:00 | | 2001-12-11 | 7,000 | 0.68 | 0.68 | 0.65 | 0.65 | 00:00:00 | | 2001-12-12 | 28,700 | 0.68 | 0.68 | 0.65 | 0.65 | 00:00:00 | | 2001-12-17 | 14,000 | 0.65 | 0.67 | 0.65 | 0.67 | 00:00:00 | | 2001-12-18 | 11,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2001-12-19 | 9,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2001-12-20 | 31,100 | 0.69 | 0.75 | 0.69 | 0.75 | 00:00:00 | | 2001-12-21 | 53,000 | 0.75 | 0.78 | 0.75 | 0.75 | 00:00:00 | | 2001-12-24 | 8,000 | 0.75 | 0.75 | 0.70 | 0.70 | 00:00:00 | | 2001-12-27 | 19,500 | 0.80 | 0.80 | 0.70 | 0.75 | 00:00:00 | | 2001-12-28 | 5,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2001-12-31 | 14,400 | 0.75 | 0.75 | 0.70 | 0.70 | 00:00:00 | | 2002-01-03 | 15,000 | 0.75 | 0.80 | 0.75 | 0.78 | 00:00:00 | | 2002-01-04 | 48,900 | 0.80 | 0.85 | 0.79 | 0.85 | 00:00:00 | | 2002-01-07 | 70,200 | 0.90 | 0.90 | 0.80 | 0.80 | 00:00:00 | | 2002-01-08 | 17,700 | 0.75 | 0.75 | 0.71 | 0.71 | 00:00:00 | | 2002-01-09 | 17,500 | 0.74 | 0.85 | 0.74 | 0.85 | 00:00:00 | | 2002-01-10 | 15,500 | 0.85 | 0.85 | 0.74 | 0.74 | 00:00:00 | | 2002-01-11 | 347,500 | 0.83 | 0.91 | 0.83 | 0.89 | 00:00:00 | | 2002-01-14 | 52,900 | 0.85 | 0.85 | 0.83 | 0.83 | 00:00:00 | | 2002-01-15 | 96,400 | 0.83 | 0.83 | 0.80 | 0.80 | 00:00:00 | | 2002-01-16 | 14,500 | 0.81 | 0.81 | 0.78 | 0.78 | 00:00:00 | | 2002-01-17 | 7,500 | 0.80 | 0.84 | 0.80 | 0.84 | 00:00:00 | | 2002-01-18 | 42,200 | 0.82 | 0.83 | 0.77 | 0.77 | 00:00:00 | | 2002-01-21 | 8,000 | 0.80 | 0.81 | 0.80 | 0.81 | 00:00:00 | | 2002-01-22 | 30,000 | 0.76 | 0.76 | 0.75 | 0.75 | 00:00:00 | | 2002-01-23 | 30,000 | 0.80 | 0.80 | 0.79 | 0.80 | 00:00:00 | | 2002-01-24 | 79,000 | 0.76 | 0.80 | 0.70 | 0.80 | 00:00:00 | | 2002-01-25 | 44,000 | 0.79 | 0.79 | 0.73 | 0.75 | 00:00:00 | | 2002-01-28 | 4,000 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2002-01-29 | 90,200 | 0.75 | 0.78 | 0.75 | 0.78 | 00:00:00 | | 2002-01-30 | 26,500 | 0.76 | 0.78 | 0.75 | 0.78 | 00:00:00 | | 2002-01-31 | 14,300 | 0.76 | 0.76 | 0.75 | 0.76 | 00:00:00 | | 2002-02-01 | 21,500 | 0.76 | 0.76 | 0.73 | 0.75 | 00:00:00 | | 2002-02-04 | 3,000 | 0.71 | 0.71 | 0.70 | 0.70 | 00:00:00 | | 2002-02-05 | 40,000 | 0.74 | 0.76 | 0.74 | 0.75 | 00:00:00 | | 2002-02-06 | 46,500 | 0.75 | 0.76 | 0.73 | 0.75 | 00:00:00 | | 2002-02-08 | 3,000 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2002-02-11 | 69,500 | 0.75 | 0.75 | 0.71 | 0.75 | 00:00:00 | | 2002-02-12 | 140,500 | 0.75 | 0.77 | 0.70 | 0.75 | 00:00:00 | | 2002-02-13 | 43,000 | 0.75 | 0.77 | 0.70 | 0.77 | 00:00:00 | | 2002-02-14 | 99,500 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2002-02-15 | 14,500 | 0.75 | 0.75 | 0.71 | 0.74 | 00:00:00 | | 2002-02-20 | 5,000 | 0.75 | 0.75 | 0.71 | 0.71 | 00:00:00 | | 2002-02-21 | 7,000 | 0.74 | 0.75 | 0.74 | 0.75 | 00:00:00 | | 2002-02-22 | 30,900 | 0.75 | 0.75 | 0.71 | 0.71 | 00:00:00 | | 2002-02-25 | 6,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2002-02-26 | 10,900 | 0.70 | 0.70 | 0.69 | 0.69 | 00:00:00 | | 2002-02-27 | 10,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2002-02-28 | 8,500 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
