Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Almadex Minerals Ltd (OP: AAMMF )

0.1669 -0.0027 (-1.59%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 24, 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 (%)
Jan 31, 2020 0.1700 0.1927 0.1643 0.1927 32,100 +0.02(+13.35%)
Jan 30, 2020 0.1614 0.1776 0.1600 0.1700 18,625 +0.01(+6.25%)
Jan 29, 2020 0.1730 0.1730 0.1600 0.1600 25,765 -0.01(-8.20%)
Jan 28, 2020 0.1667 0.1743 0.1600 0.1743 22,460 +0.01(+6.74%)
Jan 27, 2020 0.1679 0.1728 0.1633 0.1633 38,360 -0.01(-4.50%)
Jan 24, 2020 0.1672 0.1788 0.1672 0.1710 25,000 -0.01(-4.36%)
Jan 23, 2020 0.1680 0.1788 0.1640 0.1788 26,955 +0.01(+6.43%)
Jan 22, 2020 0.1689 0.1700 0.1626 0.1680 25,510 -0.00(-0.59%)
Jan 21, 2020 0.1690 0.1770 0.1690 0.1690 33,051 -0.00(-0.29%)
Jan 17, 2020 0.1800 0.1800 0.1690 0.1695 13,200 -0.00(-0.29%)
Jan 16, 2020 0.1724 0.1724 0.1700 0.1700 44,912 +0.00(+0.00%)
Jan 15, 2020 0.1706 0.1706 0.1700 0.1700 13,295 +0.00(+0.00%)
Jan 14, 2020 0.1749 0.1887 0.1700 0.1700 82,470 -0.02(-9.91%)
Jan 13, 2020 0.1867 0.1900 0.1800 0.1887 44,900 +0.02(+11.00%)
Jan 10, 2020 0.1700 0.1700 0.1700 0.1700 400 -0.02(-11.18%)
Jan 09, 2020 0.1914 0.1922 0.1907 0.1914 15,510 -0.00(-1.85%)
Jan 08, 2020 0.1967 0.2050 0.1700 0.1950 29,570 +0.01(+4.17%)
Jan 07, 2020 0.2000 0.2000 0.1872 0.1872 20,456 -0.03(-12.52%)
Jan 06, 2020 0.2000 0.2140 0.2000 0.2140 8,750 +0.01(+7.00%)
Jan 03, 2020 0.1912 0.2000 0.1912 0.2000 15,100 +0.01(+5.26%)
Jan 02, 2020 0.2051 0.2167 0.1881 0.1900 29,817 -0.01(-6.40%)
Dec 31, 2019 0.2110 0.2110 0.1690 0.2030 129,400 -0.02(-7.73%)
Dec 30, 2019 0.2118 0.2250 0.2087 0.2200 26,807 +0.01(+3.58%)
Dec 27, 2019 0.1700 0.2250 0.1650 0.2124 107,800 +0.01(+6.20%)
Dec 26, 2019 0.1999 0.2200 0.1800 0.2000 26,600 +0.00(+1.06%)
Dec 24, 2019 0.1811 0.2000 0.1811 0.1979 40,100 +0.02(+8.44%)
Dec 23, 2019 0.1810 0.2000 0.1734 0.1825 52,200 +0.00(+0.72%)
Dec 20, 2019 0.1811 0.1950 0.1401 0.1812 64,600 +0.00(+0.67%)
Dec 19, 2019 0.1886 0.2000 0.1800 0.1800 18,800 -0.02(-10.00%)
Dec 18, 2019 0.1805 0.2000 0.1800 0.2000 55,120 +0.00(+0.00%)
Dec 17, 2019 0.1335 0.2000 0.1335 0.2000 16,183 +0.02(+8.11%)
Dec 16, 2019 0.1770 0.2000 0.1331 0.1850 38,555 +0.01(+8.70%)
Dec 13, 2019 0.1659 0.1800 0.1321 0.1702 18,200 +0.01(+5.13%)
Dec 12, 2019 0.1686 0.1800 0.1280 0.1619 56,845 +0.03(+26.48%)
Dec 11, 2019 0.1650 0.1700 0.1280 0.1280 42,994 -0.04(-24.71%)
Dec 10, 2019 0.1620 0.1800 0.1280 0.1700 37,149 +0.01(+4.94%)
Dec 09, 2019 0.1711 0.1830 0.1620 0.1620 48,500 +0.00(+0.00%)
Dec 06, 2019 0.1730 0.1865 0.1620 0.1620 36,500 -0.02(-11.48%)
Dec 05, 2019 0.1830 0.1830 0.1733 0.1830 36,175 +0.00(+0.00%)
Dec 04, 2019 0.1730 0.1850 0.1730 0.1830 25,052 +0.01(+4.57%)
Dec 03, 2019 0.1800 0.2000 0.1740 0.1750 29,638 -0.00(-1.69%)
Dec 02, 2019 0.1847 0.1884 0.1780 0.1780 25,515 -0.02(-11.00%)
Nov 29, 2019 0.1890 0.2000 0.1780 0.2000 8,400 +0.02(+12.36%)
Nov 27, 2019 0.1780 0.1894 0.1719 0.1780 24,900 +0.00(+0.00%)
Nov 26, 2019 0.1780 0.2000 0.1740 0.1780 16,915 +0.01(+3.79%)
Nov 25, 2019 0.1620 0.2000 0.1620 0.1715 64,902 +0.01(+5.86%)
Nov 22, 2019 0.1744 0.1960 0.1451 0.1620 12,800 -0.01(-7.43%)
Nov 21, 2019 0.1401 0.1750 0.1401 0.1750 3,529 -0.02(-10.62%)
Nov 20, 2019 0.1921 0.1958 0.1921 0.1958 20,000 -0.00(-1.06%)
Nov 19, 2019 0.1750 0.2000 0.1500 0.1979 35,435 +0.02(+13.09%)
Nov 18, 2019 0.1400 0.1900 0.1400 0.1750 59,430 +0.00(+0.52%)
Nov 15, 2019 0.1740 0.1900 0.1740 0.1741 16,500 -0.01(-7.64%)
Nov 14, 2019 0.1400 0.1935 0.1400 0.1885 43,121 +0.01(+3.57%)
Nov 13, 2019 0.1720 0.1850 0.1401 0.1820 36,066 +0.00(+1.39%)
Nov 12, 2019 0.1810 0.1852 0.1627 0.1795 19,442 -0.02(-10.25%)
Nov 11, 2019 0.1560 0.2000 0.1400 0.2000 33,545 +0.04(+28.21%)
Nov 08, 2019 0.1710 0.2000 0.1560 0.1560 16,900 +0.00(+0.00%)
Nov 07, 2019 0.1830 0.1830 0.1560 0.1560 12,850 -0.01(-8.72%)
Nov 06, 2019 0.1561 0.1830 0.1560 0.1709 34,206 +0.01(+9.48%)
Nov 05, 2019 0.1715 0.1900 0.1561 0.1561 34,820 -0.01(-8.18%)
Nov 04, 2019 0.1698 0.1900 0.1572 0.1700 33,716 -0.01(-6.49%)
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.