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

Almadex Minerals Ltd (OP: AAMMF )

0.1870 UNCHANGED
Streaming Delayed Price Updated: 3:21 PM EDT, May 10, 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 (%)
Apr 30, 2019 0.2110 0.2200 0.2000 0.2051 19,220 -0.02(-7.19%)
Apr 29, 2019 0.2190 0.2220 0.2000 0.2210 59,464 +0.00(+0.45%)
Apr 26, 2019 0.2000 0.2200 0.2000 0.2200 23,900 +0.02(+10.00%)
Apr 25, 2019 0.2000 0.2180 0.2000 0.2000 19,692 +0.00(+0.00%)
Apr 24, 2019 0.2000 0.2173 0.2000 0.2000 14,031 +0.00(+0.00%)
Apr 23, 2019 0.2100 0.2100 0.2000 0.2000 234,996 -0.01(-5.44%)
Apr 22, 2019 0.2133 0.2250 0.2078 0.2115 52,017 -0.00(-0.75%)
Apr 18, 2019 0.2213 0.2213 0.2050 0.2131 27,400 -0.02(-7.47%)
Apr 17, 2019 0.2350 0.2400 0.2303 0.2303 60,800 -0.00(-1.24%)
Apr 16, 2019 0.2319 0.2332 0.2110 0.2332 58,500 -0.01(-3.36%)
Apr 15, 2019 0.2308 0.2413 0.2110 0.2413 24,922 +0.03(+14.36%)
Apr 12, 2019 0.2210 0.2400 0.2110 0.2110 43,400 -0.01(-2.59%)
Apr 11, 2019 0.2220 0.2250 0.2155 0.2166 27,905 -0.00(-0.60%)
Apr 10, 2019 0.2136 0.2250 0.2136 0.2179 16,823 -0.00(-1.85%)
Apr 09, 2019 0.2200 0.2250 0.2178 0.2220 31,787 +0.00(+2.02%)
Apr 08, 2019 0.2200 0.2295 0.2176 0.2176 47,096 -0.00(-1.09%)
Apr 05, 2019 0.2100 0.2200 0.2100 0.2200 23,400 +0.01(+4.76%)
Apr 04, 2019 0.2114 0.2114 0.2100 0.2100 6,780 +0.00(+0.00%)
Apr 03, 2019 0.2156 0.2191 0.2081 0.2100 20,292 +0.00(+0.00%)
Apr 02, 2019 0.2045 0.2100 0.2038 0.2100 19,300 +0.01(+5.00%)
Apr 01, 2019 0.2048 0.2200 0.2000 0.2000 17,680 -0.02(-9.09%)
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%)
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.