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 (%)
Feb 26, 2021 0.1969 0.2097 0.1850 0.2056 10,400 +0.02(+8.15%)
Feb 25, 2021 0.1625 0.2004 0.1625 0.1901 32,477 -0.01(-4.95%)
Feb 24, 2021 0.2086 0.2100 0.2000 0.2000 7,581 -0.01(-4.72%)
Feb 23, 2021 0.1840 0.2100 0.1789 0.2099 46,732 +0.02(+8.53%)
Feb 22, 2021 0.2050 0.2050 0.1750 0.1934 19,377 -0.01(-5.66%)
Feb 19, 2021 0.1886 0.2100 0.1750 0.2050 30,000 +0.01(+4.70%)
Feb 18, 2021 0.1850 0.1958 0.1850 0.1958 12,001 +0.01(+5.21%)
Feb 17, 2021 0.1900 0.1900 0.1700 0.1861 11,960 +0.01(+4.67%)
Feb 16, 2021 0.1852 0.1900 0.1700 0.1778 17,433 -0.01(-6.42%)
Feb 12, 2021 0.1820 0.1900 0.1800 0.1900 7,000 +0.03(+15.64%)
Feb 11, 2021 0.1685 0.1876 0.1600 0.1643 20,524 -0.02(-8.72%)
Feb 10, 2021 0.1649 0.1830 0.1599 0.1800 41,410 +0.00(+0.00%)
Feb 09, 2021 0.1620 0.1861 0.1550 0.1800 68,828 +0.01(+9.09%)
Feb 08, 2021 0.1900 0.1900 0.1551 0.1650 101,754 -0.01(-2.94%)
Feb 05, 2021 0.1640 0.1969 0.1640 0.1700 58,500 +0.01(+3.03%)
Feb 04, 2021 0.1678 0.1718 0.1601 0.1650 17,965 -0.04(-17.50%)
Feb 03, 2021 0.1710 0.2000 0.1551 0.2000 56,300 +0.02(+9.23%)
Feb 02, 2021 0.1476 0.1831 0.1476 0.1831 14,033 +0.01(+3.68%)
Feb 01, 2021 0.1575 0.1766 0.1550 0.1766 41,302 +0.02(+14.82%)
Jan 29, 2021 0.1561 0.1561 0.1538 0.1538 5,000 +0.00(+0.07%)
Jan 28, 2021 0.1456 0.2000 0.1456 0.1537 12,680 -0.01(-5.12%)
Jan 27, 2021 0.1592 0.1625 0.1579 0.1620 47,541 -0.00(-0.55%)
Jan 26, 2021 0.1564 0.1850 0.1564 0.1629 32,935 +0.02(+11.88%)
Jan 25, 2021 0.1560 0.1561 0.1456 0.1456 25,625 -0.01(-4.77%)
Jan 22, 2021 0.1627 0.1650 0.1456 0.1529 55,700 -0.01(-6.54%)
Jan 21, 2021 0.1638 0.1638 0.1629 0.1636 17,000 +0.00(+1.43%)
Jan 20, 2021 0.1700 0.1920 0.1600 0.1613 100,569 -0.00(-0.31%)
Jan 19, 2021 0.1630 0.1662 0.1613 0.1618 6,150 -0.00(-1.28%)
Jan 15, 2021 0.1853 0.1923 0.1500 0.1639 45,900 -0.02(-8.94%)
Jan 14, 2021 0.1723 0.1800 0.1723 0.1800 4,719 +0.00(+2.27%)
Jan 13, 2021 0.1678 0.1900 0.1678 0.1760 5,450 -0.00(-2.22%)
Jan 12, 2021 0.1658 0.1800 0.1595 0.1800 16,521 +0.02(+9.29%)
Jan 11, 2021 0.1716 0.1716 0.1647 0.1647 13,870 +0.02(+14.77%)
Jan 08, 2021 0.1867 0.2000 0.1430 0.1435 14,300 -0.04(-22.68%)
Jan 07, 2021 0.1852 0.1895 0.1852 0.1856 10,776 +0.01(+6.97%)
Jan 06, 2021 0.1709 0.1735 0.1679 0.1735 13,012 -0.01(-3.61%)
Jan 05, 2021 0.1776 0.1800 0.1655 0.1800 11,100 +0.00(+1.07%)
Jan 04, 2021 0.2000 0.2100 0.1742 0.1781 49,807 -0.00(-1.27%)
Dec 31, 2020 0.1804 0.1804 0.1804 43,421 +0.04(+26.60%)
Dec 30, 2020 0.1650 0.1759 0.1425 0.1425 43,421 +0.00(+1.06%)
Dec 29, 2020 0.1600 0.1646 0.1410 0.1410 40,503 -0.01(-9.09%)
Dec 28, 2020 0.1800 0.1800 0.1551 0.1551 27,238 -0.01(-8.66%)
Dec 24, 2020 0.1589 0.1738 0.1562 0.1698 15,400 +0.01(+7.74%)
Dec 23, 2020 0.1550 0.1800 0.1500 0.1576 149,716 +0.01(+4.16%)
Dec 22, 2020 0.1763 0.1763 0.1501 0.1513 23,823 -0.01(-8.30%)
Dec 21, 2020 0.1738 0.2000 0.1470 0.1650 192,522 -0.01(-7.92%)
Dec 18, 2020 0.2000 0.2200 0.1706 0.1792 116,600 -0.02(-10.44%)
Dec 17, 2020 0.2015 0.2054 0.2000 0.2001 18,895 +0.00(+0.00%)
Dec 16, 2020 0.2018 0.2069 0.2001 0.2001 31,820 +0.00(+0.05%)
Dec 15, 2020 0.2000 0.2299 0.1834 0.2000 24,861 +0.00(+0.00%)
Dec 14, 2020 0.1921 0.2000 0.1921 0.2000 68,230 -0.02(-8.88%)
Dec 11, 2020 0.2000 0.2298 0.1915 0.2195 52,200 -0.02(-6.56%)
Dec 10, 2020 0.2065 0.2349 0.2065 0.2349 6,769 +0.03(+14.53%)
Dec 09, 2020 0.2052 0.2100 0.2000 0.2051 26,160 -0.00(-2.33%)
Dec 08, 2020 0.2006 0.2389 0.2006 0.2100 9,050 +0.00(+2.39%)
Dec 07, 2020 0.2100 0.2389 0.2050 0.2051 27,688 -0.00(-0.05%)
Dec 04, 2020 0.2109 0.2390 0.2052 0.2052 22,000 -0.03(-14.14%)
Dec 03, 2020 0.2123 0.2390 0.2095 0.2390 1,250 +0.03(+12.47%)
Dec 02, 2020 0.2331 0.2331 0.2091 0.2125 3,960 -0.03(-11.13%)
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.