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

Almadex Minerals Ltd (OP: AAMMF )

0.1600 -0.0205 (-11.36%)
Streaming Delayed Price Updated: 12:46 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 (%)
Mar 29, 2019 0.2050 0.2200 0.2050 0.2200 15,400 +0.01(+6.95%)
Mar 28, 2019 0.2065 0.2100 0.2050 0.2057 13,211 -0.00(-2.05%)
Mar 27, 2019 0.2050 0.2200 0.2050 0.2100 6,500 -0.01(-3.14%)
Mar 26, 2019 0.2072 0.2168 0.2072 0.2168 12,540 +0.01(+4.78%)
Mar 25, 2019 0.2100 0.2104 0.2066 0.2069 14,190 -0.00(-1.76%)
Mar 22, 2019 0.2100 0.2200 0.2069 0.2106 219,100 -0.00(-0.19%)
Mar 21, 2019 0.2196 0.2196 0.2110 0.2110 66,700 -0.00(-1.03%)
Mar 20, 2019 0.2100 0.2146 0.2100 0.2132 33,721 +0.00(+0.85%)
Mar 19, 2019 0.2100 0.2200 0.2100 0.2114 27,250 -0.00(-1.77%)
Mar 18, 2019 0.2138 0.2200 0.2100 0.2152 46,552 -0.00(-0.14%)
Mar 15, 2019 0.2100 0.2195 0.2100 0.2155 18,400 +0.01(+2.52%)
Mar 14, 2019 0.2157 0.2200 0.2100 0.2102 14,910 -0.00(-2.23%)
Mar 13, 2019 0.2146 0.2200 0.2120 0.2150 3,400 -0.00(-0.09%)
Mar 12, 2019 0.2100 0.2152 0.2100 0.2152 34,938 +0.01(+2.48%)
Mar 11, 2019 0.2126 0.2126 0.2100 0.2100 54,101 -0.01(-3.80%)
Mar 08, 2019 0.2200 0.2400 0.2100 0.2183 21,800 +0.01(+3.95%)
Mar 07, 2019 0.2100 0.2105 0.2100 0.2100 21,372 +0.00(+0.00%)
Mar 06, 2019 0.2100 0.2101 0.2100 0.2100 6,356 +0.00(+0.00%)
Mar 05, 2019 0.2150 0.2150 0.2100 0.2100 21,828 -0.01(-2.33%)
Mar 04, 2019 0.2150 0.2150 0.2150 0.2150 7,514 -0.00(-2.23%)
Mar 01, 2019 0.2400 0.2500 0.2197 0.2199 19,000 -0.01(-4.39%)
Feb 28, 2019 0.2200 0.2300 0.2150 0.2300 11,992 +0.00(+0.00%)
Feb 27, 2019 0.2244 0.2300 0.2150 0.2300 49,650 -0.00(-0.69%)
Feb 26, 2019 0.2250 0.2438 0.2200 0.2316 14,141 +0.01(+3.02%)
Feb 25, 2019 0.2200 0.2351 0.2200 0.2248 14,940 -0.01(-3.19%)
Feb 22, 2019 0.2254 0.2462 0.2254 0.2322 25,300 +0.01(+5.55%)
Feb 21, 2019 0.2295 0.2350 0.2200 0.2200 19,015 -0.01(-3.97%)
Feb 20, 2019 0.2360 0.2360 0.2283 0.2291 4,900 +0.01(+3.20%)
Feb 19, 2019 0.1800 0.2301 0.1800 0.2220 24,664 +0.01(+2.35%)
Feb 15, 2019 0.2150 0.2279 0.2100 0.2169 46,600 -0.00(-0.96%)
Feb 14, 2019 0.2216 0.2307 0.2150 0.2190 62,398 -0.02(-6.81%)
Feb 13, 2019 0.2310 0.2350 0.2306 0.2350 1,968 +0.00(+0.00%)
Feb 12, 2019 0.2330 0.2350 0.2150 0.2350 26,108 +0.02(+9.30%)
Feb 11, 2019 0.2150 0.2400 0.2150 0.2150 46,107 -0.01(-5.66%)
Feb 08, 2019 0.2200 0.2280 0.2200 0.2279 18,100 +0.00(+1.29%)
Feb 07, 2019 0.2150 0.2250 0.2150 0.2250 1,941 -0.01(-2.60%)
Feb 06, 2019 0.2203 0.2329 0.2203 0.2310 25,875 +0.00(+0.43%)
Feb 05, 2019 0.2150 0.2300 0.2150 0.2300 70,245 +0.00(+1.41%)
Feb 04, 2019 0.2150 0.2400 0.2150 0.2268 66,419 +0.01(+3.23%)
Feb 01, 2019 0.2150 0.2490 0.2150 0.2197 58,700 -0.00(-1.30%)
Jan 31, 2019 0.2165 0.2226 0.2133 0.2226 25,652 +0.01(+6.00%)
Jan 30, 2019 0.2236 0.2401 0.2100 0.2100 41,810 -0.01(-3.00%)
Jan 29, 2019 0.2413 0.2413 0.2100 0.2165 9,326 -0.00(-0.14%)
Jan 28, 2019 0.1950 0.2468 0.1950 0.2168 15,727 -0.03(-12.69%)
Jan 25, 2019 0.2015 0.2500 0.2015 0.2483 56,000 +0.04(+18.24%)
Jan 24, 2019 0.2100 0.2100 0.1950 0.2100 17,208 +0.00(+1.89%)
Jan 23, 2019 0.2000 0.2132 0.2000 0.2061 31,540 +0.00(+1.03%)
Jan 22, 2019 0.1950 0.2110 0.1950 0.2040 26,442 -0.00(-0.87%)
Jan 18, 2019 0.2147 0.2300 0.2000 0.2058 84,300 -0.01(-3.52%)
Jan 17, 2019 0.2160 0.2200 0.2133 0.2133 27,912 -0.01(-4.99%)
Jan 16, 2019 0.2000 0.2350 0.2000 0.2245 6,662 +0.00(+1.91%)
Jan 15, 2019 0.2196 0.2240 0.2072 0.2203 93,955 +0.00(+1.76%)
Jan 14, 2019 0.2300 0.2317 0.2100 0.2165 30,626 -0.01(-5.87%)
Jan 11, 2019 0.2420 0.2485 0.2300 0.2300 19,700 +0.01(+4.55%)
Jan 10, 2019 0.2322 0.2350 0.2200 0.2200 27,348 +0.00(+0.00%)
Jan 09, 2019 0.2343 0.2400 0.2200 0.2200 17,500 -0.01(-6.22%)
Jan 08, 2019 0.2417 0.2500 0.2200 0.2346 6,992 -0.01(-2.25%)
Jan 07, 2019 0.2200 0.2410 0.2200 0.2400 38,680 +0.02(+9.09%)
Jan 04, 2019 0.2439 0.2560 0.2200 0.2200 25,400 -0.01(-5.62%)
Jan 03, 2019 0.2313 0.2400 0.2100 0.2331 27,231 -0.00(-0.81%)
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.