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

Almadex Minerals Ltd (OP: AAMMF )

0.1900 +0.0070 (+3.83%)
Streaming Delayed Price Updated: 1:46 PM EDT, May 17, 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 29, 2021 0.2490 0.2541 0.2303 0.2400 33,320 -0.01(-3.88%)
Oct 28, 2021 0.2533 0.2620 0.2429 0.2497 21,300 -0.00(-1.30%)
Oct 27, 2021 0.2577 0.2577 0.2360 0.2530 11,255 -0.00(-0.47%)
Oct 26, 2021 0.2545 0.2542 30,267 +0.01(+2.54%)
Oct 25, 2021 0.2600 0.2600 0.2371 0.2479 30,278 -0.00(-0.84%)
Oct 22, 2021 0.2580 0.2620 0.2405 0.2500 19,698 -0.01(-4.21%)
Oct 21, 2021 0.2504 0.2610 0.2489 0.2610 38,637 +0.00(+0.38%)
Oct 20, 2021 0.2547 0.2600 0.2500 0.2600 31,805 +0.01(+2.08%)
Oct 19, 2021 0.2430 0.2587 0.2400 0.2547 126,534 +0.02(+10.74%)
Oct 18, 2021 0.2250 0.2430 0.2169 0.2300 119,410 +0.01(+6.33%)
Oct 15, 2021 0.2150 0.2200 0.2150 0.2163 12,947 -0.00(-1.68%)
Oct 14, 2021 0.2200 0.2200 0.2200 0.2200 400 +0.01(+6.18%)
Oct 13, 2021 0.2100 0.2134 0.2035 0.2072 19,930 +0.01(+3.08%)
Oct 12, 2021 0.2257 0.2297 0.2010 0.2010 6,840 -0.02(-8.64%)
Oct 11, 2021 0.2300 0.2300 0.2100 0.2200 36,470 +0.01(+6.18%)
Oct 08, 2021 0.2000 0.2092 0.2000 0.2072 10,111 -0.00(-1.05%)
Oct 07, 2021 0.2200 0.2262 0.2062 0.2094 55,566 -0.01(-4.82%)
Oct 06, 2021 0.2132 0.2300 0.2130 0.2200 79,955 +0.01(+4.27%)
Oct 05, 2021 0.2120 0.2149 0.2100 0.2110 43,065 +0.00(+0.48%)
Oct 04, 2021 0.2029 0.2112 0.2029 0.2100 54,603 +0.00(+1.45%)
Oct 01, 2021 0.2078 0.2194 0.1960 0.2070 42,550 -0.01(-5.05%)
Sep 30, 2021 0.1830 0.2180 0.1830 0.2180 46,620 +0.02(+10.10%)
Sep 29, 2021 0.1820 0.2200 0.1800 0.1980 48,704 +0.01(+3.02%)
Sep 28, 2021 0.2013 0.2382 0.1749 0.1922 299,375 +0.01(+6.78%)
Sep 27, 2021 0.1936 0.1936 0.1800 0.1800 4,240 -0.01(-3.74%)
Sep 24, 2021 0.1980 0.2099 0.1746 0.1870 25,050 -0.00(-0.05%)
Sep 23, 2021 0.1770 0.1871 0.1700 0.1871 25,520 +0.01(+8.72%)
Sep 22, 2021 0.1721 0.1721 0.1721 0.1721 1,000 -0.00(-0.64%)
Sep 21, 2021 0.1700 0.1732 0.1700 0.1732 4,780 -0.01(-3.19%)
Sep 20, 2021 0.1780 0.1789 0.1757 0.1789 13,200 -0.00(-0.61%)
Sep 17, 2021 0.1850 0.1917 0.1800 0.1800 49,000 -0.01(-2.70%)
Sep 16, 2021 0.1850 0.1995 0.1850 0.1850 35,240 +0.01(+5.65%)
Sep 15, 2021 0.1800 0.1800 0.1751 0.1751 18,950 -0.00(-2.72%)
Sep 14, 2021 0.1784 0.1818 0.1776 0.1800 5,512 -0.01(-6.74%)
Sep 13, 2021 0.1858 0.1930 0.1858 0.1930 230 +0.02(+8.49%)
Sep 10, 2021 0.1850 0.2015 0.1779 0.1779 5,580 -0.02(-10.02%)
Sep 09, 2021 0.1789 0.1977 0.1789 0.1977 8,465 +0.02(+13.30%)
Sep 08, 2021 0.1800 0.1800 0.1745 0.1745 72,482 -0.01(-3.06%)
Sep 07, 2021 0.1795 0.2025 0.1736 0.1800 51,413 +0.00(+0.00%)
Sep 03, 2021 0.1813 0.1813 0.1800 0.1800 5,460 +0.00(+1.87%)
Sep 02, 2021 0.1800 0.1800 0.1750 0.1767 5,500 -0.01(-7.00%)
Sep 01, 2021 0.1800 0.1900 0.1747 0.1900 10,500 +0.01(+5.56%)
Aug 31, 2021 0.1650 0.1820 0.1650 0.1800 54,926 -0.00(-1.10%)
Aug 30, 2021 0.1820 0.1820 0.1720 0.1820 9,334 -0.00(-1.52%)
Aug 27, 2021 0.1703 0.1850 0.1703 0.1848 6,990 +0.00(+2.67%)
Aug 25, 2021 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 24, 2021 0.1707 0.1850 0.1684 0.1800 37,700 +0.01(+3.99%)
Aug 23, 2021 0.1800 0.1815 0.1693 0.1731 68,210 -0.01(-6.43%)
Aug 20, 2021 0.1800 0.1850 0.1640 0.1850 73,023 -0.01(-4.15%)
Aug 19, 2021 0.1900 0.1930 0.1900 0.1930 800 +0.00(+0.52%)
Aug 18, 2021 0.1900 0.1998 0.1900 0.1920 8,847 +0.00(+1.05%)
Aug 17, 2021 0.1901 0.1985 0.1900 0.1900 22,669 -0.00(-1.55%)
Aug 16, 2021 0.1930 0.1930 0.1800 0.1930 1,731 -0.01(-3.50%)
Aug 13, 2021 0.2000 0.2100 0.2000 0.2000 14,175 +0.00(+0.00%)
Aug 12, 2021 0.2001 0.2099 0.2000 0.2000 7,755 +0.00(+0.00%)
Aug 11, 2021 0.2014 0.2014 0.2000 0.2000 2,201 +0.00(+1.52%)
Aug 10, 2021 0.1970 0.1970 0.1957 0.1970 480 -0.01(-5.15%)
Aug 09, 2021 0.1966 0.2098 0.1900 0.2077 33,600 -0.00(-1.10%)
Aug 06, 2021 0.2100 0.2100 0.2099 0.2100 11,000 +0.00(+0.00%)
Aug 05, 2021 0.2000 0.2117 0.1963 0.2100 24,735 +0.01(+5.00%)
Aug 04, 2021 0.2100 0.2100 0.2000 0.2000 1,500 +0.00(+1.94%)
Aug 03, 2021 0.1951 0.2099 0.1950 0.1962 41,766 +0.03(+15.41%)
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.