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, 2021 0.1600 0.1835 0.1503 0.1835 41,762 +0.00(+2.23%)
Mar 30, 2021 0.1650 0.1795 0.1558 0.1795 31,233 +0.01(+8.79%)
Mar 29, 2021 0.1650 0.1650 0.1650 0.1650 33,103 +0.00(+1.85%)
Mar 26, 2021 0.1583 0.1620 0.1559 0.1620 18,900 +0.00(+0.62%)
Mar 25, 2021 0.1700 0.1700 0.1610 0.1610 2,632 +0.00(+1.77%)
Mar 24, 2021 0.1601 0.1610 0.1582 0.1582 10,475 -0.02(-9.34%)
Mar 23, 2021 0.1595 0.1745 0.1595 0.1745 3,795 +0.02(+16.33%)
Mar 22, 2021 0.1601 0.1714 0.1500 0.1500 11,524 -0.02(-11.76%)
Mar 19, 2021 0.1650 0.1700 0.1601 0.1700 8,300 +0.01(+4.94%)
Mar 18, 2021 0.1618 0.1625 0.1618 0.1620 3,201 +0.00(+0.12%)
Mar 17, 2021 0.1618 0.1618 0.1618 72 +0.00(+0.00%)
Mar 16, 2021 0.1650 0.1650 0.1569 0.1618 91,742 -0.01(-4.82%)
Mar 15, 2021 0.1726 0.1770 0.1600 0.1700 12,761 -0.01(-7.61%)
Mar 12, 2021 0.1810 0.1840 0.1700 0.1840 50,000 +0.02(+12.33%)
Mar 11, 2021 0.1682 0.1700 0.1400 0.1638 106,825 -0.01(-3.65%)
Mar 10, 2021 0.1490 0.1742 0.1490 0.1700 6,332 +0.00(+0.00%)
Mar 09, 2021 0.1769 0.1769 0.1490 0.1700 41,450 -0.01(-5.56%)
Mar 08, 2021 0.1622 0.1800 0.1490 0.1800 14,693 +0.01(+8.70%)
Mar 05, 2021 0.1598 0.1735 0.1598 0.1656 13,500 +0.00(+1.60%)
Mar 04, 2021 0.1659 0.1864 0.1630 0.1630 28,918 -0.01(-3.78%)
Mar 03, 2021 0.1691 0.1717 0.1691 0.1694 6,898 -0.00(-1.40%)
Mar 02, 2021 0.1850 0.1934 0.1693 0.1718 47,741 -0.01(-7.14%)
Mar 01, 2021 0.1851 0.1851 0.1850 0.1850 5,040 -0.02(-10.02%)
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%)
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.