|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-09-16 | 18,500 | 0.63 | 0.63 | 0.62 | 0.62 | 00:00:00 | | 2003-09-17 | 24,000 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2003-09-18 | 40,000 | 0.62 | 0.62 | 0.61 | 0.61 | 00:00:00 | | 2003-09-19 | 37,600 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2003-09-22 | 42,000 | 0.60 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2003-09-23 | 5,000 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2003-09-24 | 15,200 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2003-09-25 | 106,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2003-09-26 | 25,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2003-09-29 | 35,400 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2003-09-30 | 48,800 | 0.60 | 0.60 | 0.55 | 0.55 | 00:00:00 | | 2003-10-01 | 19,000 | 0.55 | 0.56 | 0.55 | 0.56 | 00:00:00 | | 2003-10-02 | 27,500 | 0.55 | 0.55 | 0.52 | 0.54 | 00:00:00 | | 2003-10-03 | 5,300 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2003-10-06 | 3,000 | 0.55 | 0.55 | 0.54 | 0.54 | 00:00:00 | | 2003-10-07 | 22,000 | 0.54 | 0.54 | 0.53 | 0.54 | 00:00:00 | | 2003-10-09 | 36,800 | 0.64 | 0.65 | 0.59 | 0.65 | 00:00:00 | | 2003-10-10 | 75,500 | 0.64 | 0.64 | 0.61 | 0.61 | 00:00:00 | | 2003-10-14 | 90,500 | 0.63 | 0.64 | 0.60 | 0.60 | 00:00:00 | | 2003-10-15 | 111,000 | 0.61 | 0.64 | 0.60 | 0.63 | 00:00:00 | | 2003-10-16 | 51,000 | 0.63 | 0.63 | 0.61 | 0.61 | 00:00:00 | | 2003-10-17 | 67,500 | 0.64 | 0.64 | 0.58 | 0.59 | 00:00:00 | | 2003-10-20 | 10,000 | 0.59 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2003-10-21 | 45,500 | 0.59 | 0.61 | 0.59 | 0.59 | 00:00:00 | | 2003-10-22 | 15,000 | 0.59 | 0.59 | 0.58 | 0.58 | 00:00:00 | | 2003-10-23 | 94,900 | 0.61 | 0.62 | 0.60 | 0.62 | 00:00:00 | | 2003-10-24 | 25,000 | 0.63 | 0.65 | 0.63 | 0.65 | 00:00:00 | | 2003-10-27 | 27,400 | 0.65 | 0.65 | 0.63 | 0.65 | 00:00:00 | | 2003-10-28 | 102,500 | 0.65 | 0.65 | 0.62 | 0.62 | 00:00:00 | | 2003-10-29 | 74,700 | 0.64 | 0.64 | 0.63 | 0.63 | 00:00:00 | | 2003-10-30 | 95,200 | 0.65 | 0.68 | 0.65 | 0.65 | 00:00:00 | | 2003-10-31 | 69,800 | 0.65 | 0.67 | 0.63 | 0.67 | 00:00:00 | | 2003-11-03 | 100,700 | 0.62 | 0.67 | 0.62 | 0.63 | 00:00:00 | | 2003-11-04 | 118,300 | 0.64 | 0.65 | 0.60 | 0.65 | 00:00:00 | | 2003-11-05 | 24,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2003-11-06 | 8,500 | 0.65 | 0.65 | 0.64 | 0.64 | 00:00:00 | | 2003-11-07 | 226,400 | 0.67 | 0.67 | 0.61 | 0.61 | 00:00:00 | | 2003-11-10 | 46,000 | 0.66 | 0.67 | 0.61 | 0.62 | 00:00:00 | | 2003-11-11 | 4,000 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2003-11-12 | 5,500 | 0.62 | 0.63 | 0.62 | 0.63 | 00:00:00 | | 2003-11-13 | 21,000 | 0.64 | 0.64 | 0.63 | 0.64 | 00:00:00 | | 2003-11-14 | 1,000 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2003-11-17 | 17,500 | 0.61 | 0.63 | 0.61 | 0.62 | 00:00:00 | | 2003-11-18 | 18,300 | 0.65 | 0.65 | 0.62 | 0.62 | 00:00:00 | | 2003-11-19 | 7,500 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2003-11-20 | 44,500 | 0.61 | 0.62 | 0.60 | 0.60 | 00:00:00 | | 2003-11-21 | 12,400 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2003-11-24 | 120,500 | 0.60 | 0.61 | 0.59 | 0.59 | 00:00:00 | | 2003-11-25 | 61,200 | 0.57 | 0.60 | 0.57 | 0.60 | 00:00:00 | | 2003-11-26 | 70,700 | 0.56 | 0.62 | 0.56 | 0.60 | 00:00:00 | | 2003-11-28 | 68,000 | 0.60 | 0.63 | 0.60 | 0.63 | 00:00:00 | | 2003-12-01 | 290,700 | 0.60 | 0.63 | 0.58 | 0.59 | 00:00:00 | | 2003-12-02 | 124,200 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2003-12-03 | 45,000 | 0.58 | 0.58 | 0.56 | 0.57 | 00:00:00 | | 2003-12-04 | 46,100 | 0.56 | 0.57 | 0.56 | 0.57 | 00:00:00 | | 2003-12-05 | 19,300 | 0.57 | 0.57 | 0.56 | 0.56 | 00:00:00 | | 2003-12-08 | 56,500 | 0.58 | 0.58 | 0.57 | 0.58 | 00:00:00 | | 2003-12-09 | 76,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2003-12-10 | 9,300 | 0.57 | 0.58 | 0.57 | 0.58 | 00:00:00 | | 2003-12-11 | 68,000 | 0.58 | 0.58 | 0.57 | 0.57 | 00:00:00 | | 2003-12-12 | 48,000 | 0.58 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2003-12-15 | 24,500 | 0.60 | 0.60 | 0.59 | 0.60 | 00:00:00 | | 2003-12-16 | 4,700 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2003-12-17 | 114,800 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2003-12-18 | 7,400 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2003-12-19 | 26,600 | 0.58 | 0.61 | 0.58 | 0.60 | 00:00:00 | | 2003-12-22 | 53,500 | 0.61 | 0.61 | 0.57 | 0.58 | 00:00:00 | | 2003-12-23 | 78,000 | 0.58 | 0.59 | 0.57 | 0.57 | 00:00:00 | | 2003-12-29 | 10,200 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2003-12-30 | 53,500 | 0.60 | 0.62 | 0.60 | 0.62 | 00:00:00 | | 2003-12-31 | 45,400 | 0.62 | 0.65 | 0.62 | 0.65 | 00:00:00 | | 2004-01-02 | 12,500 | 0.65 | 0.65 | 0.63 | 0.63 | 00:00:00 | | 2004-01-05 | 37,800 | 0.63 | 0.67 | 0.62 | 0.67 | 00:00:00 | | 2004-01-06 | 22,500 | 0.64 | 0.64 | 0.62 | 0.63 | 00:00:00 | | 2004-01-07 | 17,500 | 0.60 | 0.63 | 0.58 | 0.58 | 00:00:00 | | 2004-01-08 | 7,800 | 0.59 | 0.59 | 0.58 | 0.58 | 00:00:00 | | 2004-01-09 | 20,000 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2004-01-12 | 15,000 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2004-01-13 | 500 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2004-01-14 | 10,500 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2004-01-15 | 43,000 | 0.60 | 0.60 | 0.57 | 0.57 | 00:00:00 | | 2004-01-16 | 23,500 | 0.57 | 0.60 | 0.56 | 0.60 | 00:00:00 | | 2004-01-20 | 10,300 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2004-01-21 | 17,700 | 0.59 | 0.59 | 0.56 | 0.56 | 00:00:00 | | 2004-01-22 | 41,400 | 0.55 | 0.58 | 0.55 | 0.56 | 00:00:00 | | 2004-01-23 | 73,200 | 0.58 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2004-01-26 | 9,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2004-01-27 | 55,000 | 0.60 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2004-01-28 | 10,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2004-01-29 | 5,700 | 0.57 | 0.59 | 0.57 | 0.57 | 00:00:00 | | 2004-01-30 | 10,000 | 0.59 | 0.59 | 0.57 | 0.57 | 00:00:00 | | 2004-02-02 | 18,500 | 0.58 | 0.59 | 0.57 | 0.59 | 00:00:00 | | 2004-02-04 | 51,700 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2004-02-05 | 70,500 | 0.60 | 0.61 | 0.60 | 0.61 | 00:00:00 | | 2004-02-06 | 181,000 | 0.62 | 0.62 | 0.61 | 0.62 | 00:00:00 | | 2004-02-09 | 17,500 | 0.62 | 0.62 | 0.61 | 0.62 | 00:00:00 | | 2004-02-10 | 55,500 | 0.62 | 0.62 | 0.60 | 0.61 | 00:00:00 | | 2004-02-11 | 24,400 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2004-02-12 | 34,400 | 0.62 | 0.63 | 0.61 | 0.63 | 00:00:00 | | 2004-02-13 | 1,500 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2004-02-16 | 1,000 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2004-02-17 | 23,800 | 0.61 | 0.63 | 0.60 | 0.63 | 00:00:00 | | 2004-02-18 | 77,000 | 0.60 | 0.63 | 0.60 | 0.60 | 00:00:00 | | 2004-02-19 | 46,000 | 0.64 | 0.64 | 0.60 | 0.63 | 00:00:00 | | 2004-02-20 | 86,000 | 0.65 | 0.65 | 0.60 | 0.61 | 00:00:00 | | 2004-02-23 | 44,100 | 0.60 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2004-02-24 | 101,000 | 0.59 | 0.61 | 0.56 | 0.56 | 00:00:00 | | 2004-02-25 | 48,800 | 0.60 | 0.60 | 0.57 | 0.57 | 00:00:00 | | 2004-02-26 | 21,000 | 0.61 | 0.61 | 0.58 | 0.58 | 00:00:00 | | 2004-02-27 | 38,500 | 0.59 | 0.61 | 0.58 | 0.61 | 00:00:00 | | 2004-03-01 | 161,300 | 0.63 | 0.67 | 0.63 | 0.65 | 00:00:00 | | 2004-03-02 | 38,300 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2004-03-03 | 164,100 | 0.68 | 0.70 | 0.65 | 0.65 | 00:00:00 | | 2004-03-04 | 21,700 | 0.69 | 0.70 | 0.67 | 0.67 | 00:00:00 | | 2004-03-05 | 64,800 | 0.68 | 0.68 | 0.64 | 0.64 | 00:00:00 | | 2004-03-08 | 82,500 | 0.67 | 0.67 | 0.63 | 0.64 | 00:00:00 | | 2004-03-09 | 51,500 | 0.65 | 0.67 | 0.65 | 0.66 | 00:00:00 | | 2004-03-10 | 41,000 | 0.65 | 0.65 | 0.61 | 0.61 | 00:00:00 | | 2004-03-11 | 19,500 | 0.61 | 0.62 | 0.61 | 0.61 | 00:00:00 | | 2004-03-12 | 19,500 | 0.62 | 0.63 | 0.62 | 0.62 | 00:00:00 | | 2004-03-15 | 22,000 | 0.65 | 0.65 | 0.62 | 0.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
