|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-02-28 | 8,500 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2002-03-01 | 14,600 | 0.70 | 0.70 | 0.65 | 0.68 | 00:00:00 | | 2002-03-04 | 12,700 | 0.70 | 0.70 | 0.69 | 0.70 | 00:00:00 | | 2002-03-05 | 3,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2002-03-06 | 4,500 | 0.70 | 0.71 | 0.70 | 0.70 | 00:00:00 | | 2002-03-07 | 4,700 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2002-03-08 | 15,000 | 0.74 | 0.75 | 0.70 | 0.75 | 00:00:00 | | 2002-03-11 | 38,900 | 0.75 | 0.78 | 0.75 | 0.78 | 00:00:00 | | 2002-03-12 | 2,500 | 0.77 | 0.77 | 0.75 | 0.75 | 00:00:00 | | 2002-03-13 | 5,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2002-03-14 | 28,500 | 0.75 | 0.75 | 0.73 | 0.73 | 00:00:00 | | 2002-03-15 | 21,700 | 0.75 | 0.75 | 0.72 | 0.72 | 00:00:00 | | 2002-03-18 | 5,200 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2002-03-19 | 24,900 | 0.75 | 0.75 | 0.70 | 0.70 | 00:00:00 | | 2002-03-21 | 35,100 | 0.71 | 0.71 | 0.70 | 0.70 | 00:00:00 | | 2002-03-22 | 49,500 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2002-03-25 | 10,800 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2002-03-26 | 2,000 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2002-03-27 | 6,700 | 0.68 | 0.68 | 0.67 | 0.68 | 00:00:00 | | 2002-03-28 | 7,600 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2002-04-01 | 17,500 | 0.70 | 0.77 | 0.70 | 0.77 | 00:00:00 | | 2002-04-02 | 130,500 | 0.73 | 0.75 | 0.72 | 0.73 | 00:00:00 | | 2002-04-03 | 16,900 | 0.72 | 0.72 | 0.66 | 0.66 | 00:00:00 | | 2002-04-04 | 137,600 | 0.70 | 0.79 | 0.70 | 0.73 | 00:00:00 | | 2002-04-05 | 60,300 | 0.80 | 0.88 | 0.80 | 0.88 | 00:00:00 | | 2002-04-08 | 122,500 | 0.90 | 0.95 | 0.85 | 0.95 | 00:00:00 | | 2002-04-09 | 47,500 | 0.90 | 0.94 | 0.86 | 0.94 | 00:00:00 | | 2002-04-10 | 49,400 | 0.86 | 0.93 | 0.86 | 0.89 | 00:00:00 | | 2002-04-11 | 36,000 | 0.94 | 0.94 | 0.88 | 0.92 | 00:00:00 | | 2002-04-12 | 79,000 | 0.90 | 0.95 | 0.90 | 0.94 | 00:00:00 | | 2002-04-15 | 43,000 | 0.89 | 0.94 | 0.89 | 0.89 | 00:00:00 | | 2002-04-16 | 109,200 | 0.90 | 0.95 | 0.85 | 0.88 | 00:00:00 | | 2002-04-17 | 12,500 | 0.90 | 0.90 | 0.85 | 0.88 | 00:00:00 | | 2002-04-18 | 154,300 | 0.95 | 0.95 | 0.90 | 0.92 | 00:00:00 | | 2002-04-19 | 88,600 | 0.97 | 1.00 | 0.95 | 1.00 | 00:00:00 | | 2002-04-22 | 251,300 | 1.05 | 1.19 | 1.02 | 1.05 | 00:00:00 | | 2002-04-23 | 319,000 | 1.10 | 1.10 | 0.95 | 0.97 | 00:00:00 | | 2002-04-24 | 187,300 | 1.04 | 1.04 | 0.91 | 0.95 | 00:00:00 | | 2002-04-25 | 106,100 | 0.95 | 0.95 | 0.90 | 0.90 | 00:00:00 | | 2002-04-26 | 76,000 | 0.91 | 0.92 | 0.89 | 0.91 | 00:00:00 | | 2002-04-29 | 108,700 | 0.92 | 0.95 | 0.90 | 0.92 | 00:00:00 | | 2002-04-30 | 97,400 | 0.93 | 0.96 | 0.90 | 0.93 | 00:00:00 | | 2002-05-01 | 25,200 | 0.93 | 0.95 | 0.93 | 0.95 | 00:00:00 | | 2002-05-02 | 246,500 | 0.95 | 0.96 | 0.90 | 0.90 | 00:00:00 | | 2002-05-03 | 116,200 | 0.94 | 0.94 | 0.90 | 0.94 | 00:00:00 | | 2002-05-06 | 109,000 | 0.94 | 0.94 | 0.90 | 0.93 | 00:00:00 | | 2002-05-07 | 60,700 | 0.93 | 0.93 | 0.90 | 0.92 | 00:00:00 | | 2002-05-08 | 97,800 | 0.92 | 0.92 | 0.90 | 0.90 | 00:00:00 | | 2002-05-09 | 1,500 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2002-05-10 | 15,000 | 0.90 | 0.91 | 0.90 | 0.91 | 00:00:00 | | 2002-05-13 | 115,700 | 0.92 | 0.93 | 0.89 | 0.92 | 00:00:00 | | 2002-05-14 | 81,800 | 0.93 | 0.93 | 0.91 | 0.93 | 00:00:00 | | 2002-05-15 | 36,100 | 0.92 | 0.95 | 0.91 | 0.92 | 00:00:00 | | 2002-05-16 | 112,300 | 0.91 | 0.92 | 0.91 | 0.91 | 00:00:00 | | 2002-05-17 | 55,500 | 0.92 | 0.97 | 0.91 | 0.97 | 00:00:00 | | 2002-05-21 | 74,300 | 1.00 | 1.00 | 0.98 | 0.98 | 00:00:00 | | 2002-05-22 | 117,400 | 1.00 | 1.00 | 0.96 | 0.96 | 00:00:00 | | 2002-05-23 | 116,400 | 0.99 | 0.99 | 0.95 | 0.95 | 00:00:00 | | 2002-05-24 | 68,600 | 0.98 | 1.00 | 0.95 | 0.96 | 00:00:00 | | 2002-05-27 | 33,000 | 0.99 | 0.99 | 0.95 | 0.95 | 00:00:00 | | 2002-05-28 | 94,900 | 0.96 | 0.97 | 0.94 | 0.95 | 00:00:00 | | 2002-05-29 | 52,300 | 0.95 | 0.96 | 0.90 | 0.95 | 00:00:00 | | 2002-05-30 | 28,000 | 0.95 | 0.95 | 0.91 | 0.91 | 00:00:00 | | 2002-05-31 | 11,800 | 0.94 | 0.94 | 0.91 | 0.94 | 00:00:00 | | 2002-06-03 | 97,000 | 0.95 | 0.95 | 0.89 | 0.90 | 00:00:00 | | 2002-06-04 | 39,000 | 0.90 | 0.90 | 0.89 | 0.89 | 00:00:00 | | 2002-06-05 | 166,500 | 0.89 | 0.90 | 0.88 | 0.88 | 00:00:00 | | 2002-06-06 | 16,900 | 0.87 | 0.87 | 0.84 | 0.84 | 00:00:00 | | 2002-06-07 | 17,500 | 0.84 | 0.85 | 0.82 | 0.84 | 00:00:00 | | 2002-06-10 | 99,700 | 0.82 | 0.82 | 0.77 | 0.80 | 00:00:00 | | 2002-06-11 | 113,100 | 0.75 | 0.77 | 0.61 | 0.77 | 00:00:00 | | 2002-06-12 | 18,000 | 0.79 | 0.79 | 0.72 | 0.79 | 00:00:00 | | 2002-06-13 | 51,000 | 0.79 | 0.79 | 0.72 | 0.76 | 00:00:00 | | 2002-06-14 | 10,500 | 0.75 | 0.75 | 0.72 | 0.72 | 00:00:00 | | 2002-06-17 | 11,500 | 0.72 | 0.72 | 0.71 | 0.71 | 00:00:00 | | 2002-06-18 | 25,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2002-06-19 | 2,500 | 0.70 | 0.75 | 0.70 | 0.75 | 00:00:00 | | 2002-06-20 | 22,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2002-06-21 | 10,500 | 0.71 | 0.71 | 0.70 | 0.70 | 00:00:00 | | 2002-06-24 | 18,600 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2002-06-25 | 10,200 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2002-06-26 | 17,000 | 0.85 | 0.85 | 0.80 | 0.80 | 00:00:00 | | 2002-06-27 | 45,100 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2002-06-28 | 1,000 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2002-07-02 | 26,000 | 0.79 | 0.79 | 0.72 | 0.79 | 00:00:00 | | 2002-07-03 | 6,300 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2002-07-04 | 3,300 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2002-07-05 | 20,500 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2002-07-08 | 1,000 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2002-07-09 | 10,000 | 0.71 | 0.71 | 0.70 | 0.70 | 00:00:00 | | 2002-07-10 | 7,400 | 0.70 | 0.72 | 0.70 | 0.72 | 00:00:00 | | 2002-07-12 | 15,500 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2002-07-15 | 24,000 | 0.70 | 0.75 | 0.70 | 0.70 | 00:00:00 | | 2002-07-16 | 23,500 | 0.67 | 0.71 | 0.67 | 0.71 | 00:00:00 | | 2002-07-18 | 30,500 | 0.68 | 0.68 | 0.67 | 0.67 | 00:00:00 | | 2002-07-19 | 11,500 | 0.68 | 0.69 | 0.67 | 0.69 | 00:00:00 | | 2002-07-22 | 10,600 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2002-07-23 | 16,600 | 0.68 | 0.70 | 0.67 | 0.70 | 00:00:00 | | 2002-07-24 | 6,400 | 0.67 | 0.70 | 0.67 | 0.70 | 00:00:00 | | 2002-07-25 | 7,000 | 0.67 | 0.71 | 0.67 | 0.68 | 00:00:00 | | 2002-07-30 | 11,000 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2002-07-31 | 20,000 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2002-08-01 | 2,700 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2002-08-02 | 24,000 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2002-08-06 | 2,000 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2002-08-07 | 20,500 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2002-08-08 | 10,500 | 0.67 | 0.68 | 0.67 | 0.68 | 00:00:00 | | 2002-08-12 | 7,800 | 0.67 | 0.69 | 0.67 | 0.69 | 00:00:00 | | 2002-08-13 | 6,000 | 0.69 | 0.72 | 0.69 | 0.72 | 00:00:00 | | 2002-08-14 | 34,000 | 0.69 | 0.72 | 0.69 | 0.70 | 00:00:00 | | 2002-08-15 | 147,500 | 0.70 | 0.71 | 0.69 | 0.70 | 00:00:00 | | 2002-08-16 | 89,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2002-08-19 | 46,500 | 0.72 | 0.72 | 0.67 | 0.67 | 00:00:00 | | 2002-08-20 | 34,000 | 0.69 | 0.69 | 0.66 | 0.66 | 00:00:00 | | 2002-08-21 | 48,400 | 0.70 | 0.70 | 0.68 | 0.70 | 00:00:00 | | 2002-08-22 | 11,000 | 0.69 | 0.69 | 0.68 | 0.68 | 00:00:00 | | 2002-08-23 | 21,000 | 0.68 | 0.68 | 0.65 | 0.65 | 00:00:00 | | 2002-08-26 | 39,000 | 0.68 | 0.68 | 0.60 | 0.60 | 00:00:00 | | 2002-08-27 | 15,500 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2002-08-28 | 8,400 | 0.60 | 0.64 | 0.60 | 0.64 | 00:00:00 | | 2002-08-29 | 12,300 | 0.60 | 0.60 | 0.56 | 0.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
