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 (%)
Feb 28, 2022 0.2194 0.2300 0.2193 0.2300 10,577 +0.01(+5.12%)
Feb 25, 2022 0.2288 0.2288 0.2188 0.2188 7,354 -0.01(-5.93%)
Feb 24, 2022 0.2174 0.2326 0.2100 0.2326 14,803 +0.02(+8.69%)
Feb 23, 2022 0.2200 0.2397 0.2140 0.2140 35,198 -0.02(-6.96%)
Feb 22, 2022 0.2302 0.2345 0.2300 0.2300 2,750 +0.00(+0.00%)
Feb 18, 2022 0.2300 0 -0.01(-4.17%)
Feb 17, 2022 0.2330 0.2400 0.2210 0.2400 13,770 -0.01(-2.04%)
Feb 16, 2022 0.2330 0.2450 0.2330 0.2450 9,100 +0.01(+5.20%)
Feb 15, 2022 0.2317 0.2329 0.2317 0.2329 2,100 +0.00(+2.15%)
Feb 14, 2022 0.2326 0.2358 0.2258 0.2280 6,689 -0.01(-2.15%)
Feb 11, 2022 0.2331 0.2331 0.2232 0.2330 2,745 +0.00(+0.13%)
Feb 10, 2022 0.2253 0.2440 0.2200 0.2327 19,809 +0.01(+4.35%)
Feb 09, 2022 0.2242 0.2440 0.2230 0.2230 21,354 -0.01(-2.32%)
Feb 08, 2022 0.2283 0.2283 0.2283 0.2283 400 +0.00(+0.04%)
Feb 07, 2022 0.2300 0.2400 0.2282 0.2282 23,855 -0.01(-4.96%)
Feb 04, 2022 0.2300 0.2401 0.2300 0.2401 17,268 +0.01(+4.39%)
Feb 02, 2022 0.2300 0.2300 0.2201 0.2300 11,740 +0.01(+4.50%)
Feb 01, 2022 0.2201 0.2314 0.2201 0.2201 31,222 -0.01(-4.43%)
Jan 31, 2022 0.2290 0.2402 0.2290 0.2303 1,980 +0.00(+0.09%)
Jan 28, 2022 0.2301 0.2301 0.2214 0.2301 3,600 +0.00(+2.13%)
Jan 27, 2022 0.2200 0.2255 0.2200 0.2253 6,370 -0.01(-2.76%)
Jan 26, 2022 0.2314 0.2512 0.2268 0.2317 9,666 -0.02(-6.84%)
Jan 25, 2022 0.2487 0.2487 0.2293 0.2487 1,200 +0.00(+1.51%)
Jan 24, 2022 0.2390 0.2488 0.2300 0.2450 8,670 +0.01(+2.51%)
Jan 21, 2022 0.2296 0.2487 0.2292 0.2390 12,384 +0.00(+0.21%)
Jan 20, 2022 0.2440 0.2480 0.2385 0.2385 22,105 -0.01(-3.83%)
Jan 19, 2022 0.2298 0.2480 0.2298 0.2480 27,606 +0.01(+5.40%)
Jan 18, 2022 0.2320 0.2497 0.2303 0.2353 75,366 +0.00(+0.04%)
Jan 14, 2022 0.2352 0 -0.00(-2.00%)
Jan 13, 2022 0.2400 0.2400 0.2400 0.2400 5,000 -0.01(-2.44%)
Jan 12, 2022 0.2350 0.2460 0.2350 0.2460 23,500 +0.01(+4.68%)
Jan 11, 2022 0.2333 0.2400 0.2333 0.2350 6,352 +0.00(+2.09%)
Jan 10, 2022 0.2500 0.2500 0.2301 0.2302 204,791 -0.00(-1.96%)
Jan 07, 2022 0.2348 0.2348 0.2348 0.2348 560 +0.00(+0.30%)
Jan 06, 2022 0.2400 0.2400 0.2310 0.2341 30,620 -0.01(-4.41%)
Jan 05, 2022 0.2434 0.2500 0.2264 0.2449 84,320 -0.01(-3.39%)
Jan 04, 2022 0.2339 0.2587 0.2339 0.2535 10,538 +0.02(+10.22%)
Jan 03, 2022 0.2600 0.2600 0.2255 0.2300 21,092 -0.02(-7.96%)
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%)
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.