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 (%)
Mar 31, 2020 0.1050 0.1054 0.1001 0.1001 18,518 -0.00(-4.67%)
Mar 30, 2020 0.1103 0.1103 0.1050 0.1050 5,574 -0.01(-5.66%)
Mar 27, 2020 0.1033 0.1113 0.1032 0.1113 3,700 -0.02(-14.38%)
Mar 26, 2020 0.1200 0.1300 0.1065 0.1300 24,216 +0.01(+8.33%)
Mar 25, 2020 0.1256 0.1443 0.1200 0.1200 20,910 +0.00(+0.00%)
Mar 24, 2020 0.0900 0.1300 0.0900 0.1200 114,527 +0.03(+33.33%)
Mar 23, 2020 0.0852 0.1069 0.0500 0.0900 9,150 +0.00(+2.62%)
Mar 20, 2020 0.1027 0.1146 0.0479 0.0877 111,800 -0.01(-7.39%)
Mar 19, 2020 0.0912 0.0947 0.0900 0.0947 21,912 +0.00(+1.07%)
Mar 18, 2020 0.0879 0.0937 0.0879 0.0937 6,630 +0.00(+5.16%)
Mar 17, 2020 0.0988 0.1069 0.0849 0.0891 91,830 -0.02(-17.04%)
Mar 16, 2020 0.0974 0.1217 0.0678 0.1074 70,701 +0.01(+6.55%)
Mar 13, 2020 0.1121 0.1135 0.0945 0.1008 80,300 -0.03(-22.46%)
Mar 12, 2020 0.1276 0.1381 0.1227 0.1300 49,660 -0.01(-6.47%)
Mar 11, 2020 0.1260 0.1540 0.1260 0.1390 12,775 -0.01(-7.33%)
Mar 10, 2020 0.1399 0.1500 0.1256 0.1500 9,825 +0.02(+13.21%)
Mar 09, 2020 0.1422 0.1422 0.1260 0.1325 8,205 -0.01(-5.36%)
Mar 06, 2020 0.1459 0.1497 0.1400 0.1400 19,400 -0.00(-0.21%)
Mar 05, 2020 0.1401 0.1564 0.1401 0.1403 15,475 -0.01(-4.69%)
Mar 04, 2020 0.1600 0.1600 0.1472 0.1472 95,043 -0.01(-8.00%)
Mar 03, 2020 0.1544 0.1719 0.1479 0.1600 41,528 +0.00(+0.00%)
Mar 02, 2020 0.1476 0.1680 0.1476 0.1600 23,350 +0.01(+3.90%)
Feb 28, 2020 0.1600 0.1624 0.1402 0.1540 116,300 -0.01(-3.75%)
Feb 27, 2020 0.1700 0.1800 0.1600 0.1600 49,275 -0.00(-1.60%)
Feb 26, 2020 0.1626 0.1654 0.1626 0.1626 7,892 +0.00(+0.81%)
Feb 25, 2020 0.1700 0.1700 0.1613 0.1613 7,985 -0.01(-5.34%)
Feb 24, 2020 0.1707 0.1800 0.1621 0.1704 10,842 -0.01(-5.28%)
Feb 21, 2020 0.1799 0.1799 0.1600 0.1799 28,900 +0.01(+5.82%)
Feb 20, 2020 0.1609 0.1700 0.1601 0.1700 23,876 +0.01(+6.18%)
Feb 19, 2020 0.1638 0.1779 0.1601 0.1601 34,724 -0.00(-1.05%)
Feb 18, 2020 0.1670 0.1800 0.1600 0.1618 24,656 -0.00(-2.71%)
Feb 14, 2020 0.1600 0.1800 0.1600 0.1663 9,100 -0.00(-2.18%)
Feb 13, 2020 0.1668 0.1709 0.1600 0.1700 17,793 +0.00(+1.74%)
Feb 12, 2020 0.1700 0.1700 0.1600 0.1671 16,820 +0.00(+0.60%)
Feb 11, 2020 0.1642 0.1705 0.1642 0.1661 4,075 -0.00(-0.48%)
Feb 10, 2020 0.1639 0.1800 0.1639 0.1669 13,842 +0.00(+1.71%)
Feb 07, 2020 0.1671 0.1930 0.1600 0.1641 21,800 -0.00(-1.97%)
Feb 06, 2020 0.1700 0.1930 0.1600 0.1674 18,853 +0.00(+0.06%)
Feb 05, 2020 0.1600 0.1702 0.1600 0.1673 8,895 -0.00(-0.18%)
Feb 04, 2020 0.1703 0.1703 0.1676 0.1676 6,250 -0.01(-6.89%)
Feb 03, 2020 0.1748 0.2000 0.1600 0.1800 22,006 -0.01(-6.59%)
Jan 31, 2020 0.1700 0.1927 0.1643 0.1927 32,100 +0.02(+13.35%)
Jan 30, 2020 0.1614 0.1776 0.1600 0.1700 18,625 +0.01(+6.25%)
Jan 29, 2020 0.1730 0.1730 0.1600 0.1600 25,765 -0.01(-8.20%)
Jan 28, 2020 0.1667 0.1743 0.1600 0.1743 22,460 +0.01(+6.74%)
Jan 27, 2020 0.1679 0.1728 0.1633 0.1633 38,360 -0.01(-4.50%)
Jan 24, 2020 0.1672 0.1788 0.1672 0.1710 25,000 -0.01(-4.36%)
Jan 23, 2020 0.1680 0.1788 0.1640 0.1788 26,955 +0.01(+6.43%)
Jan 22, 2020 0.1689 0.1700 0.1626 0.1680 25,510 -0.00(-0.59%)
Jan 21, 2020 0.1690 0.1770 0.1690 0.1690 33,051 -0.00(-0.29%)
Jan 17, 2020 0.1800 0.1800 0.1690 0.1695 13,200 -0.00(-0.29%)
Jan 16, 2020 0.1724 0.1724 0.1700 0.1700 44,912 +0.00(+0.00%)
Jan 15, 2020 0.1706 0.1706 0.1700 0.1700 13,295 +0.00(+0.00%)
Jan 14, 2020 0.1749 0.1887 0.1700 0.1700 82,470 -0.02(-9.91%)
Jan 13, 2020 0.1867 0.1900 0.1800 0.1887 44,900 +0.02(+11.00%)
Jan 10, 2020 0.1700 0.1700 0.1700 0.1700 400 -0.02(-11.18%)
Jan 09, 2020 0.1914 0.1922 0.1907 0.1914 15,510 -0.00(-1.85%)
Jan 08, 2020 0.1967 0.2050 0.1700 0.1950 29,570 +0.01(+4.17%)
Jan 07, 2020 0.2000 0.2000 0.1872 0.1872 20,456 -0.03(-12.52%)
Jan 06, 2020 0.2000 0.2140 0.2000 0.2140 8,750 +0.01(+7.00%)
Jan 03, 2020 0.1912 0.2000 0.1912 0.2000 15,100 +0.01(+5.26%)
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.