Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Almadex Minerals Ltd (OP: AAMMF )

0.1700 -0.0200 (-10.53%)
Streaming Delayed Price Updated: 9:33 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 0.1957 0.2000 0.1850 0.1850 94,650 -0.01(-3.29%)
Oct 30, 2019 0.1930 0.1930 0.1571 0.1913 10,500 -0.00(-1.49%)
Oct 29, 2019 0.2000 0.2000 0.1815 0.1942 17,162 -0.00(-0.36%)
Oct 28, 2019 0.1922 0.2004 0.1561 0.1949 69,439 +0.00(+2.52%)
Oct 25, 2019 0.2029 0.2100 0.1561 0.1901 48,200 -0.00(-2.36%)
Oct 24, 2019 0.1967 0.2059 0.1560 0.1947 50,981 +0.01(+3.45%)
Oct 23, 2019 0.2070 0.2100 0.1391 0.1882 486,012 -0.03(-14.45%)
Oct 22, 2019 0.2200 0.2342 0.2200 0.2200 22,744 +0.00(+0.00%)
Oct 21, 2019 0.2110 0.2250 0.2106 0.2200 13,176 +0.00(+0.00%)
Oct 18, 2019 0.2133 0.2200 0.1902 0.2200 144,600 +0.01(+3.82%)
Oct 17, 2019 0.2101 0.2200 0.2100 0.2119 15,440 -0.01(-4.29%)
Oct 16, 2019 0.1902 0.2215 0.1902 0.2214 38,250 -0.00(-1.60%)
Oct 15, 2019 0.2104 0.2250 0.1902 0.2250 29,549 +0.01(+5.88%)
Oct 14, 2019 0.2000 0.2125 0.2000 0.2125 974 +0.00(+1.19%)
Oct 11, 2019 0.2000 0.2156 0.2000 0.2100 13,800 -0.02(-6.67%)
Oct 10, 2019 0.2140 0.2250 0.2140 0.2250 21,100 +0.01(+5.14%)
Oct 09, 2019 0.2156 0.2156 0.2140 0.2140 1,206 -0.01(-4.89%)
Oct 08, 2019 0.1900 0.2250 0.1900 0.2250 25,458 +0.02(+7.60%)
Oct 07, 2019 0.2290 0.2343 0.1900 0.2091 32,400 -0.01(-4.95%)
Oct 04, 2019 0.2250 0.2250 0.2075 0.2200 22,000 -0.01(-2.22%)
Oct 03, 2019 0.2340 0.2383 0.2250 0.2250 18,374 +0.01(+2.27%)
Oct 02, 2019 0.2115 0.2300 0.2001 0.2200 44,661 +0.01(+3.87%)
Oct 01, 2019 0.2190 0.2190 0.2001 0.2118 6,700 -0.01(-3.29%)
Sep 30, 2019 0.2190 0.2190 0.2190 0.2190 17,030 -0.00(-0.45%)
Sep 27, 2019 0.2340 0.2340 0.2200 0.2200 11,100 -0.01(-5.98%)
Sep 26, 2019 0.2230 0.2340 0.2215 0.2340 13,240 +0.01(+5.88%)
Sep 25, 2019 0.2210 0.2270 0.2001 0.2210 22,328 -0.01(-2.64%)
Sep 24, 2019 0.2299 0.2299 0.2001 0.2270 16,700 -0.00(-0.44%)
Sep 23, 2019 0.2200 0.2340 0.2001 0.2280 4,480 +0.01(+3.64%)
Sep 20, 2019 0.2200 0.2200 0.2200 0.2200 1,700 -0.00(-0.68%)
Sep 19, 2019 0.2000 0.2396 0.2000 0.2215 26,547 -0.00(-0.81%)
Sep 18, 2019 0.2233 0.2233 0.2233 0.2233 500 -0.00(-0.76%)
Sep 17, 2019 0.2200 0.2300 0.2200 0.2250 7,172 +0.00(+0.45%)
Sep 16, 2019 0.2000 0.2240 0.2000 0.2240 1,140 +0.01(+3.46%)
Sep 13, 2019 0.2303 0.2303 0.2001 0.2165 26,000 -0.01(-3.09%)
Sep 12, 2019 0.2202 0.2300 0.2202 0.2234 5,214 +0.00(+0.63%)
Sep 11, 2019 0.2220 0.2300 0.2220 0.2220 19,810 -0.00(-0.98%)
Sep 10, 2019 0.2219 0.2400 0.2219 0.2242 43,951 +0.00(+0.95%)
Sep 09, 2019 0.2185 0.2221 0.2010 0.2221 228,855 -0.02(-7.46%)
Sep 06, 2019 0.2400 0.2500 0.2400 0.2400 13,500 +0.00(+0.00%)
Sep 05, 2019 0.2500 0.2500 0.2398 0.2400 16,322 -0.01(-4.00%)
Sep 04, 2019 0.2400 0.2500 0.2400 0.2500 19,490 +0.01(+3.39%)
Sep 03, 2019 0.2500 0.2500 0.2418 0.2418 35,938 -0.00(-1.71%)
Aug 30, 2019 0.2445 0.2561 0.2400 0.2460 15,200 +0.00(+0.61%)
Aug 29, 2019 0.2498 0.2498 0.2425 0.2445 8,643 -0.00(-0.61%)
Aug 28, 2019 0.2500 0.2615 0.2400 0.2460 63,384 -0.02(-8.89%)
Aug 27, 2019 0.2900 0.2900 0.2491 0.2700 68,437 -0.02(-6.90%)
Aug 26, 2019 0.3000 0.3018 0.2490 0.2900 72,779 -0.01(-3.33%)
Aug 23, 2019 0.3000 0.3000 0.2836 0.3000 35,100 +0.02(+5.71%)
Aug 22, 2019 0.2876 0.3100 0.2827 0.2838 16,264 +0.02(+6.65%)
Aug 21, 2019 0.2700 0.2729 0.2550 0.2661 22,482 -0.00(-1.44%)
Aug 20, 2019 0.2698 0.2700 0.2400 0.2700 32,765 +0.01(+3.85%)
Aug 19, 2019 0.2500 0.2679 0.2500 0.2600 13,200 +0.01(+4.00%)
Aug 16, 2019 0.2500 0.2617 0.2400 0.2500 31,000 +0.00(+0.00%)
Aug 15, 2019 0.2500 0.2648 0.2494 0.2500 3,730 -0.03(-10.71%)
Aug 14, 2019 0.2650 0.2800 0.2500 0.2800 29,644 +0.02(+9.67%)
Aug 13, 2019 0.2700 0.2700 0.2500 0.2553 47,755 -0.01(-5.44%)
Aug 12, 2019 0.3000 0.3000 0.2661 0.2700 50,811 +0.01(+3.85%)
Aug 09, 2019 0.3000 0.3000 0.2600 0.2600 27,300 +0.00(+0.74%)
Aug 08, 2019 0.2764 0.2900 0.2500 0.2581 59,406 -0.04(-13.97%)
Aug 07, 2019 0.2400 0.3000 0.2400 0.3000 35,955 +0.06(+24.48%)
Aug 06, 2019 0.2633 0.2633 0.2410 0.2410 16,860 -0.06(-19.67%)
Aug 05, 2019 0.2510 0.3000 0.2500 0.3000 15,084 +0.04(+17.14%)
Aug 02, 2019 0.2410 0.3012 0.2400 0.2561 25,900 -0.04(-13.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.