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

Almadex Minerals Ltd (OP: AAMMF )

0.1696 -0.0109 (-6.04%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 23, 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 (%)
Nov 30, 2018 0.2250 0.2250 0.2037 0.2250 50,700 +0.02(+12.50%)
Nov 29, 2018 0.2033 0.2033 0.2000 0.2000 9,100 -0.00(-1.48%)
Nov 28, 2018 0.2000 0.2300 0.2000 0.2030 5,882 -0.00(-0.15%)
Nov 27, 2018 0.2047 0.2047 0.2021 0.2033 5,400 +0.00(+0.64%)
Nov 26, 2018 0.2084 0.2084 0.2000 0.2020 13,180 -0.01(-3.81%)
Nov 23, 2018 0.2291 0.2291 0.2100 0.2100 5,200 -0.03(-12.21%)
Nov 21, 2018 0.2392 0.2392 0.2392 0 +0.03(+15.72%)
Nov 20, 2018 0.2082 0.2300 0.2000 0.2067 81,363 +0.00(+0.73%)
Nov 19, 2018 0.2139 0.2139 0.2000 0.2052 23,264 -0.01(-2.70%)
Nov 16, 2018 0.2075 0.2200 0.2050 0.2109 14,600 +0.00(+0.43%)
Nov 15, 2018 0.2028 0.2100 0.2000 0.2100 22,577 +0.01(+5.00%)
Nov 14, 2018 0.2081 0.2200 0.2000 0.2000 59,108 -0.01(-4.76%)
Nov 13, 2018 0.2171 0.2359 0.2094 0.2100 57,582 -0.03(-11.39%)
Nov 12, 2018 0.2200 0.2370 0.2100 0.2370 93,647 +0.02(+7.73%)
Nov 09, 2018 0.2200 0.2300 0.2200 0.2200 25,800 -0.01(-4.35%)
Nov 08, 2018 0.2264 0.2336 0.2264 0.2300 25,927 +0.00(+0.00%)
Nov 07, 2018 0.2311 0.2360 0.2300 0.2300 3,050 -0.02(-6.35%)
Nov 06, 2018 0.2400 0.2500 0.2295 0.2456 120,244 +0.00(+1.36%)
Nov 05, 2018 0.2389 0.2465 0.2300 0.2423 10,903 -0.00(-1.10%)
Nov 02, 2018 0.2400 0.2501 0.2300 0.2450 24,300 +0.01(+2.08%)
Nov 01, 2018 0.2100 0.2698 0.2100 0.2400 17,228 +0.01(+4.35%)
Oct 31, 2018 0.2397 0.2533 0.2298 0.2300 27,784 -0.01(-2.17%)
Oct 30, 2018 0.2456 0.2456 0.2347 0.2351 15,579 -0.00(-1.14%)
Oct 29, 2018 0.2355 0.2400 0.2355 0.2378 22,620 +0.00(+1.15%)
Oct 26, 2018 0.2447 0.2611 0.2351 0.2351 18,400 -0.03(-11.55%)
Oct 25, 2018 0.2500 0.2658 0.2350 0.2658 36,258 +0.02(+6.32%)
Oct 24, 2018 0.2479 0.2661 0.2463 0.2500 22,430 +0.00(+1.50%)
Oct 23, 2018 0.2478 0.2921 0.2450 0.2463 31,020 -0.02(-7.16%)
Oct 22, 2018 0.2475 0.2653 0.2450 0.2653 7,907 +0.02(+7.15%)
Oct 19, 2018 0.2500 0.2520 0.2350 0.2476 6,400 -0.00(-0.96%)
Oct 18, 2018 0.2510 0.2619 0.2475 0.2500 49,346 +0.00(+0.93%)
Oct 17, 2018 0.2531 0.2630 0.2477 0.2477 144,920 -0.02(-5.78%)
Oct 16, 2018 0.2686 0.4500 0.2510 0.2629 45,872 -0.00(-1.68%)
Oct 15, 2018 0.2823 0.2897 0.2661 0.2674 29,660 +0.00(+0.30%)
Oct 12, 2018 0.2632 0.2666 0.2632 0.2666 2,500 -0.02(-6.69%)
Oct 11, 2018 0.2550 0.2900 0.2490 0.2857 96,614 +0.01(+2.40%)
Oct 10, 2018 0.2664 0.2790 0.2592 0.2790 10,950 -0.00(-0.36%)
Oct 09, 2018 0.2500 0.3022 0.2500 0.2800 12,450 +0.03(+12.00%)
Oct 08, 2018 0.2510 0.4500 0.2500 0.2500 66,523 -0.02(-6.65%)
Oct 05, 2018 0.2500 0.3540 0.2500 0.2678 68,800 +0.01(+3.00%)
Oct 04, 2018 0.2600 0.2600 0.2600 0.2600 20,732 +0.00(+0.00%)
Oct 03, 2018 0.2800 0.2800 0.2531 0.2600 16,638 -0.01(-2.73%)
Oct 02, 2018 0.2406 0.2673 0.2400 0.2673 57,760 +0.01(+4.74%)
Oct 01, 2018 0.2499 0.2552 0.2450 0.2552 6,501 +0.01(+4.16%)
Sep 28, 2018 0.2475 0.2650 0.2450 0.2450 16,200 -0.01(-5.37%)
Sep 27, 2018 0.2600 0.2640 0.2475 0.2589 31,298 -0.00(-0.42%)
Sep 26, 2018 0.2547 0.2600 0.2500 0.2600 31,227 -0.00(-1.66%)
Sep 25, 2018 0.2544 0.2800 0.2453 0.2644 47,359 +0.01(+5.34%)
Sep 24, 2018 0.2510 0.2725 0.2510 0.2510 18,284 -0.01(-3.46%)
Sep 21, 2018 0.2645 0.2800 0.2581 0.2600 45,700 -0.01(-4.76%)
Sep 20, 2018 0.3542 0.3542 0.2600 0.2730 26,460 +0.00(+0.55%)
Sep 19, 2018 0.2831 0.2930 0.2500 0.2715 39,645 -0.00(-1.63%)
Sep 18, 2018 0.2750 0.2760 0.2740 0.2760 9,994 +0.02(+6.15%)
Sep 17, 2018 0.3000 0.3000 0.2600 0.2600 51,365 -0.02(-7.14%)
Sep 14, 2018 0.2800 0.3047 0.2800 0.2800 17,900 +0.00(+0.00%)
Sep 13, 2018 0.2905 0.2905 0.2800 0.2800 39,314 -0.01(-3.45%)
Sep 12, 2018 0.2830 0.3070 0.2800 0.2900 49,177 -0.00(-0.41%)
Sep 11, 2018 0.2810 0.3236 0.2800 0.2912 85,638 +0.01(+3.78%)
Sep 10, 2018 0.3000 0.3000 0.2510 0.2806 35,035 -0.02(-6.47%)
Sep 07, 2018 0.3050 0.3555 0.3000 0.3000 17,300 -0.01(-1.99%)
Sep 06, 2018 0.3134 0.3134 0.3040 0.3061 10,140 -0.02(-7.24%)
Sep 05, 2018 0.3625 0.3625 0.3282 0.3300 89,539 -0.01(-3.82%)
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.