|
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 | 2004-03-15 | 22,000 | 0.65 | 0.65 | 0.62 | 0.65 | 00:00:00 | 2004-03-16 | 19,000 | 0.65 | 0.65 | 0.60 | 0.60 | 00:00:00 | 2004-03-17 | 40,600 | 0.60 | 0.60 | 0.58 | 0.59 | 00:00:00 | 2004-03-18 | 167,100 | 0.60 | 0.62 | 0.60 | 0.62 | 00:00:00 | 2004-03-19 | 41,400 | 0.61 | 0.62 | 0.60 | 0.62 | 00:00:00 | 2004-03-22 | 44,100 | 0.61 | 0.65 | 0.60 | 0.65 | 00:00:00 | 2004-03-23 | 61,200 | 0.65 | 0.65 | 0.61 | 0.61 | 00:00:00 | 2004-03-24 | 75,000 | 0.63 | 0.65 | 0.60 | 0.65 | 00:00:00 | 2004-03-25 | 14,100 | 0.64 | 0.64 | 0.61 | 0.64 | 00:00:00 | 2004-03-26 | 12,000 | 0.65 | 0.65 | 0.61 | 0.61 | 00:00:00 | 2004-03-29 | 2,100 | 0.64 | 0.64 | 0.61 | 0.61 | 00:00:00 | 2004-03-30 | 10,000 | 0.62 | 0.63 | 0.62 | 0.63 | 00:00:00 | 2004-03-31 | 92,500 | 0.63 | 0.64 | 0.61 | 0.64 | 00:00:00 | 2004-04-01 | 84,000 | 0.64 | 0.65 | 0.64 | 0.64 | 00:00:00 | 2004-04-02 | 194,900 | 0.65 | 0.67 | 0.61 | 0.64 | 00:00:00 | 2004-04-05 | 111,000 | 0.65 | 0.67 | 0.63 | 0.67 | 00:00:00 | 2004-04-06 | 47,800 | 0.67 | 0.67 | 0.65 | 0.67 | 00:00:00 | 2004-04-07 | 141,500 | 0.65 | 0.69 | 0.64 | 0.68 | 00:00:00 | 2004-04-08 | 50,000 | 0.68 | 0.69 | 0.66 | 0.69 | 00:00:00 | 2004-04-12 | 103,500 | 0.68 | 0.70 | 0.68 | 0.70 | 00:00:00 | 2004-04-13 | 81,000 | 0.70 | 0.70 | 0.68 | 0.68 | 00:00:00 | 2004-04-14 | 33,500 | 0.69 | 0.69 | 0.68 | 0.68 | 00:00:00 | 2004-04-15 | 98,900 | 0.70 | 0.70 | 0.69 | 0.70 | 00:00:00 | 2004-04-16 | 25,800 | 0.70 | 0.70 | 0.69 | 0.70 | 00:00:00 | 2004-04-19 | 216,200 | 0.71 | 0.74 | 0.65 | 0.68 | 00:00:00 | 2004-04-20 | 23,000 | 0.68 | 0.68 | 0.65 | 0.68 | 00:00:00 | 2004-04-22 | 19,500 | 0.70 | 0.70 | 0.66 | 0.66 | 00:00:00 | 2004-04-23 | 79,300 | 0.68 | 0.68 | 0.62 | 0.67 | 00:00:00 | 2004-04-26 | 60,700 | 0.70 | 0.75 | 0.66 | 0.67 | 00:00:00 | 2004-04-27 | 22,000 | 0.70 | 0.70 | 0.67 | 0.67 | 00:00:00 | 2004-04-28 | 71,100 | 0.67 | 0.68 | 0.65 | 0.65 | 00:00:00 | 2004-04-29 | 9,000 | 0.64 | 0.68 | 0.64 | 0.68 | 00:00:00 | 2004-04-30 | 15,600 | 0.66 | 0.66 | 0.64 | 0.66 | 00:00:00 | 2004-05-03 | 37,000 | 0.62 | 0.67 | 0.62 | 0.66 | 00:00:00 | 2004-05-04 | 3,000 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | 2004-05-05 | 99,000 | 0.64 | 0.68 | 0.64 | 0.67 | 00:00:00 | 2004-05-06 | 13,500 | 0.69 | 0.69 | 0.63 | 0.63 | 00:00:00 | 2004-05-07 | 14,500 | 0.63 | 0.63 | 0.62 | 0.62 | 00:00:00 | 2004-05-10 | 9,300 | 0.67 | 0.67 | 0.62 | 0.66 | 00:00:00 | 2004-05-11 | 33,100 | 0.62 | 0.67 | 0.60 | 0.67 | 00:00:00 | 2004-05-12 | 76,000 | 0.59 | 0.60 | 0.59 | 0.59 | 00:00:00 | 2004-05-13 | 22,500 | 0.59 | 0.61 | 0.59 | 0.59 | 00:00:00 | 2004-05-14 | 8,100 | 0.58 | 0.62 | 0.56 | 0.62 | 00:00:00 | 2004-05-17 | 17,000 | 0.62 | 0.62 | 0.53 | 0.55 | 00:00:00 | 2004-05-18 | 17,000 | 0.63 | 0.63 | 0.56 | 0.56 | 00:00:00 | 2004-05-20 | 1,500 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | 2004-05-21 | 18,000 | 0.57 | 0.60 | 0.55 | 0.60 | 00:00:00 | 2004-05-25 | 17,600 | 0.56 | 0.56 | 0.54 | 0.54 | 00:00:00 | 2004-05-26 | 13,000 | 0.55 | 0.60 | 0.55 | 0.56 | 00:00:00 | 2004-05-27 | 40,500 | 0.54 | 0.56 | 0.54 | 0.54 | 00:00:00 | 2004-05-28 | 13,500 | 0.54 | 0.55 | 0.54 | 0.55 | 00:00:00 | 2004-05-31 | 4,500 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | 2004-06-01 | 93,600 | 0.54 | 0.54 | 0.40 | 0.40 | 00:00:00 | 2004-06-02 | 39,400 | 0.44 | 0.52 | 0.44 | 0.46 | 00:00:00 | 2004-06-03 | 23,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | 2004-06-07 | 20,000 | 0.47 | 0.50 | 0.47 | 0.50 | 00:00:00 | 2004-06-08 | 43,500 | 0.50 | 0.52 | 0.50 | 0.52 | 00:00:00 | 2004-06-09 | 6,500 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | 2004-06-10 | 10,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2004-06-11 | 11,500 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | 2004-06-14 | 22,800 | 0.50 | 0.54 | 0.50 | 0.54 | 00:00:00 | 2004-06-15 | 2,000 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | 2004-06-16 | 44,000 | 0.51 | 0.54 | 0.50 | 0.54 | 00:00:00 | 2004-06-17 | 33,000 | 0.55 | 0.55 | 0.53 | 0.53 | 00:00:00 | 2004-06-18 | 14,000 | 0.53 | 0.54 | 0.53 | 0.54 | 00:00:00 | 2004-06-21 | 5,000 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | 2004-06-22 | 41,400 | 0.52 | 0.52 | 0.48 | 0.48 | 00:00:00 | 2004-06-23 | 10,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | 2004-06-24 | 4,000 | 0.54 | 0.54 | 0.50 | 0.50 | 00:00:00 | 2004-06-25 | 21,000 | 0.53 | 0.53 | 0.48 | 0.48 | 00:00:00 | 2004-06-28 | 12,800 | 0.47 | 0.50 | 0.47 | 0.50 | 00:00:00 | 2004-06-29 | 6,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2004-06-30 | 19,400 | 0.50 | 0.50 | 0.47 | 0.48 | 00:00:00 | 2004-07-02 | 9,800 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2004-07-05 | 13,700 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2004-07-06 | 8,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2004-07-07 | 40,000 | 0.50 | 0.50 | 0.47 | 0.50 | 00:00:00 | 2004-07-08 | 13,100 | 0.51 | 0.52 | 0.50 | 0.52 | 00:00:00 | 2004-07-09 | 44,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | 2004-07-12 | 49,400 | 0.47 | 0.47 | 0.46 | 0.47 | 00:00:00 | 2004-07-13 | 10,000 | 0.46 | 0.47 | 0.46 | 0.47 | 00:00:00 | 2004-07-14 | 21,000 | 0.47 | 0.50 | 0.47 | 0.50 | 00:00:00 | 2004-07-15 | 16,500 | 0.48 | 0.50 | 0.46 | 0.46 | 00:00:00 | 2004-07-16 | 51,000 | 0.50 | 0.52 | 0.50 | 0.51 | 00:00:00 | 2004-07-19 | 66,000 | 0.54 | 0.54 | 0.51 | 0.51 | 00:00:00 | 2004-07-20 | 42,300 | 0.50 | 0.51 | 0.47 | 0.51 | 00:00:00 | 2004-07-21 | 13,600 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2004-07-22 | 222,800 | 0.46 | 0.47 | 0.45 | 0.45 | 00:00:00 | 2004-07-23 | 72,400 | 0.45 | 0.49 | 0.45 | 0.49 | 00:00:00 | 2004-07-26 | 23,000 | 0.50 | 0.53 | 0.50 | 0.50 | 00:00:00 | 2004-07-27 | 12,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2004-07-28 | 11,100 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | 2004-07-29 | 3,400 | 0.46 | 0.47 | 0.46 | 0.47 | 00:00:00 | 2004-07-30 | 21,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2004-08-03 | 57,000 | 0.50 | 0.52 | 0.50 | 0.50 | 00:00:00 | 2004-08-04 | 55,200 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | 2004-08-05 | 37,100 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | 2004-08-06 | 14,500 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | 2004-08-10 | 600 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | 2004-08-11 | 2,600 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | 2004-08-12 | 10,500 | 0.49 | 0.50 | 0.49 | 0.49 | 00:00:00 | 2004-08-13 | 93,200 | 0.50 | 0.50 | 0.43 | 0.43 | 00:00:00 | 2004-08-16 | 19,000 | 0.43 | 0.45 | 0.43 | 0.45 | 00:00:00 | 2004-08-17 | 27,000 | 0.49 | 0.49 | 0.48 | 0.49 | 00:00:00 | 2004-08-18 | 16,400 | 0.48 | 0.50 | 0.48 | 0.50 | 00:00:00 | 2004-08-19 | 15,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2004-08-20 | 2,600 | 0.50 | 0.55 | 0.50 | 0.55 | 00:00:00 | 2004-08-23 | 1,000 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | 2004-08-24 | 500 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | 2004-08-25 | 1,000 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | 2004-08-26 | 7,700 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | 2004-08-27 | 15,000 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | 2004-08-30 | 1,000 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | 2004-08-31 | 23,000 | 0.48 | 0.49 | 0.45 | 0.46 | 00:00:00 | 2004-09-01 | 27,500 | 0.49 | 0.50 | 0.48 | 0.48 | 00:00:00 | 2004-09-02 | 1,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | 2004-09-03 | 24,000 | 0.48 | 0.48 | 0.47 | 0.47 | 00:00:00 | 2004-09-07 | 23,900 | 0.47 | 0.47 | 0.45 | 0.45 | 00:00:00 | 2004-09-08 | 28,500 | 0.45 | 0.45 | 0.42 | 0.43 | 00:00:00 | 2004-09-09 | 40,300 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | 2004-09-13 | 128,400 | 0.50 | 0.55 | 0.48 | 0.50 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|