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 (%)
Dec 31, 2021 0.2350 0.2499 0.2350 0.2499 12,000 +0.01(+3.61%)
Dec 30, 2021 0.2363 0.2420 0.2324 0.2412 36,431 +0.00(+0.50%)
Dec 29, 2021 0.2396 0.2549 0.2396 0.2400 45,097 +0.02(+11.11%)
Dec 28, 2021 0.2160 0.2160 0.2160 0.2160 180 +0.00(+0.00%)
Dec 27, 2021 0.1750 0.2590 0.1510 0.2160 25,329 -0.03(-11.48%)
Dec 23, 2021 0.2400 0.2500 0.2321 0.2440 30,175 +0.00(+0.54%)
Dec 22, 2021 0.2355 0.2500 0.2321 0.2427 45,545 +0.01(+3.23%)
Dec 21, 2021 0.2320 0.2448 0.2320 0.2351 60,396 +0.00(+0.51%)
Dec 20, 2021 0.2383 0.2500 0.2320 0.2339 37,957 -0.02(-6.37%)
Dec 17, 2021 0.2359 0.2500 0.2350 0.2498 15,000 +0.01(+3.57%)
Dec 16, 2021 0.2390 0.2500 0.2352 0.2412 19,730 +0.01(+3.74%)
Dec 15, 2021 0.2474 0.2400 0.2325 0.2325 49,688 -0.01(-2.72%)
Dec 14, 2021 0.2400 0.2400 0.2390 0.2390 23,735 -0.00(-0.54%)
Dec 13, 2021 0.2400 0.2403 0.2390 0.2403 4,841 +0.00(+0.54%)
Dec 10, 2021 0.2390 0.2500 0.2390 0.2390 3,100 +0.00(+0.00%)
Dec 09, 2021 0.2360 0.2500 0.2360 0.2390 5,400 -0.01(-4.40%)
Dec 08, 2021 0.2361 0.2500 0.2361 0.2500 22,729 +0.01(+5.93%)
Dec 07, 2021 0.2351 0.2400 0.2307 0.2360 26,750 -0.00(-1.67%)
Dec 06, 2021 0.2360 0.2500 0.2288 0.2400 72,653 +0.01(+2.13%)
Dec 03, 2021 0.2300 0.2351 0.2300 0.2350 34,082 +0.00(+1.25%)
Dec 02, 2021 0.2300 0.2350 0.2300 0.2321 25,458 +0.00(+0.00%)
Dec 01, 2021 0.2451 0.2451 0.2321 0.2321 197,800 -0.01(-5.07%)
Nov 30, 2021 0.2378 0.2445 0.2300 0.2445 10,844 +0.00(+1.79%)
Nov 29, 2021 0.2400 0.2402 0.2400 0.2402 22,157 +0.00(+0.08%)
Nov 26, 2021 0.2480 0.2488 0.2400 0.2400 14,698 -0.01(-4.00%)
Nov 24, 2021 0.2490 0.2500 0.2400 0.2500 4,080 +0.01(+4.17%)
Nov 23, 2021 0.2498 0.2512 0.2400 0.2400 3,451 -0.01(-4.00%)
Nov 22, 2021 0.2500 0.2500 0.2495 0.2500 29,934 +0.01(+6.20%)
Nov 19, 2021 0.2400 0.2450 0.2353 0.2354 16,550 -0.01(-5.84%)
Nov 18, 2021 0.2403 0.2500 0.2500 0.2500 98,957 +0.00(+1.01%)
Nov 17, 2021 0.2500 0.2598 0.2475 0.2475 43,456 -0.00(-1.00%)
Nov 16, 2021 0.2635 0.2635 0.2500 0.2500 24,760 +0.00(+0.00%)
Nov 15, 2021 0.2563 0.2634 0.2500 0.2500 32,555 -0.01(-4.29%)
Nov 12, 2021 0.2500 0.2616 0.2401 0.2612 70,705 +0.01(+4.48%)
Nov 11, 2021 0.2400 0.2510 0.2400 0.2500 50,846 +0.01(+3.31%)
Nov 09, 2021 0.2440 0.2482 0.2420 0.2420 13,666 -0.01(-2.14%)
Nov 08, 2021 0.2425 0.2473 0.2310 0.2473 48,232 +0.02(+7.01%)
Nov 05, 2021 0.2318 0.2462 0.2311 0.2311 20,300 -0.01(-3.71%)
Nov 04, 2021 0.2550 0.2550 0.2386 0.2400 17,720 +0.00(+1.10%)
Nov 03, 2021 0.2420 0.2450 0.2300 0.2374 36,768 +0.00(+0.30%)
Nov 02, 2021 0.2340 0.2433 0.2300 0.2367 27,705 +0.00(+1.15%)
Nov 01, 2021 0.2350 0.2400 0.2300 0.2340 224,918 -0.01(-2.50%)
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%)
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.