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 (%)
Mar 31, 2022 0.2375 0.2430 0.2375 0.2375 798 +0.00(+0.00%)
Mar 30, 2022 0.2438 0.2438 0.2375 0.2375 680 +0.01(+4.95%)
Mar 29, 2022 0.2284 0.2375 0.2263 0.2263 6,780 -0.00(-0.70%)
Mar 28, 2022 0.2400 0.2446 0.2279 0.2279 66,229 -0.00(-2.02%)
Mar 25, 2022 0.2244 0.2326 0.2244 0.2326 2,236 -0.01(-4.98%)
Mar 23, 2022 0.2448 69 +0.01(+6.53%)
Mar 22, 2022 0.2500 0.2500 0.2100 0.2298 179,095 -0.02(-8.04%)
Mar 21, 2022 0.2500 0.2500 0.2339 0.2499 21,700 +0.01(+4.13%)
Mar 18, 2022 0.2430 0.2430 0.2253 0.2400 23,451 +0.01(+4.35%)
Mar 17, 2022 0.2300 0.2500 0.2300 0.2300 19,540 -0.01(-4.17%)
Mar 16, 2022 0.2400 0.2400 0.2400 0.2400 530 +0.01(+4.35%)
Mar 15, 2022 0.2300 0.2300 0.2300 0.2300 500 +0.00(+0.00%)
Mar 14, 2022 0.2523 0.2523 0.2289 0.2300 31,197 -0.01(-2.38%)
Mar 11, 2022 0.2450 0.2499 0.2334 0.2356 15,303 +0.01(+2.43%)
Mar 10, 2022 0.2500 0.2500 0.2300 0.2300 8,152 +0.01(+4.83%)
Mar 09, 2022 0.2100 0.2500 0.2100 0.2194 47,075 -0.03(-11.78%)
Mar 08, 2022 0.2293 0.2487 0.2236 0.2487 126,601 +0.03(+13.61%)
Mar 07, 2022 0.2194 0.2302 0.2189 0.2189 23,540 -0.01(-5.61%)
Mar 04, 2022 0.2300 0.2406 0.2300 0.2319 19,721 +0.01(+2.52%)
Mar 03, 2022 0.2290 0.2394 0.2205 0.2262 24,183 +0.00(+0.53%)
Mar 02, 2022 0.2202 0.2300 0.2202 0.2250 42,150 +0.00(+0.27%)
Mar 01, 2022 0.2192 0.2244 0.2192 0.2244 14,700 -0.01(-2.43%)
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%)
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.