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 (%)
Jun 28, 2019 0.2220 0.2300 0.2220 0.2300 3,600 +0.01(+4.07%)
Jun 27, 2019 0.2391 0.2391 0.2200 0.2210 20,300 -0.03(-11.60%)
Jun 26, 2019 0.2320 0.2500 0.2320 0.2500 53,996 +0.01(+3.73%)
Jun 25, 2019 0.2315 0.2600 0.2315 0.2410 64,376 +0.01(+4.10%)
Jun 24, 2019 0.2450 0.2800 0.2315 0.2315 94,460 -0.01(-2.20%)
Jun 21, 2019 0.2050 0.2400 0.2050 0.2367 67,200 +0.02(+8.63%)
Jun 20, 2019 0.2297 0.2500 0.2050 0.2179 43,032 -0.02(-9.21%)
Jun 19, 2019 0.2221 0.2400 0.2077 0.2400 53,092 +0.03(+14.29%)
Jun 18, 2019 0.2300 0.2390 0.2100 0.2100 23,460 -0.01(-3.76%)
Jun 17, 2019 0.2400 0.2400 0.2090 0.2182 20,020 +0.00(+0.55%)
Jun 14, 2019 0.2200 0.2210 0.1680 0.2170 117,200 -0.00(-1.36%)
Jun 13, 2019 0.2157 0.2200 0.2050 0.2200 19,550 +0.00(+2.09%)
Jun 12, 2019 0.2170 0.2200 0.2050 0.2155 14,270 -0.00(-0.69%)
Jun 11, 2019 0.2170 0.2170 0.2170 0.2170 5,100 +0.00(+0.00%)
Jun 10, 2019 0.2148 0.2170 0.2148 0.2170 10,500 +0.00(+0.98%)
Jun 07, 2019 0.2170 0.2300 0.2149 0.2149 78,400 -0.00(-0.92%)
Jun 06, 2019 0.2152 0.2206 0.2050 0.2169 55,155 +0.01(+5.80%)
Jun 05, 2019 0.2290 0.2290 0.2050 0.2050 10,854 -0.02(-8.44%)
Jun 04, 2019 0.2458 0.2460 0.2238 0.2239 3,360 +0.01(+3.71%)
Jun 03, 2019 0.2200 0.2400 0.2077 0.2159 33,750 -0.00(-2.09%)
May 31, 2019 0.2200 0.2220 0.2160 0.2205 14,100 +0.02(+8.41%)
May 30, 2019 0.2160 0.2160 0.2004 0.2034 9,344 -0.01(-4.06%)
May 29, 2019 0.2116 0.2120 0.2116 0.2120 10,300 +0.01(+6.96%)
May 28, 2019 0.2266 0.2354 0.1982 0.1982 30,131 -0.06(-22.76%)
May 24, 2019 0.1971 0.2566 0.1971 0.2566 15,300 +0.03(+12.49%)
May 23, 2019 0.1960 0.2281 0.1960 0.2281 1,210 +0.02(+8.36%)
May 22, 2019 0.2408 0.2500 0.2105 0.2105 13,360 -0.02(-9.03%)
May 21, 2019 0.2419 0.2460 0.2045 0.2314 40,000 +0.04(+18.06%)
May 20, 2019 0.2250 0.2250 0.1960 0.1960 12,082 -0.02(-11.15%)
May 17, 2019 0.2500 0.2500 0.2196 0.2206 35,800 -0.01(-4.09%)
May 16, 2019 0.2310 0.2331 0.1950 0.2300 14,065 +0.01(+5.99%)
May 15, 2019 0.1900 0.2200 0.1900 0.2170 25,868 +0.01(+6.27%)
May 14, 2019 0.2021 0.2042 0.1950 0.2042 18,583 -0.00(-0.05%)
May 13, 2019 0.1934 0.2080 0.1900 0.2043 53,624 +0.01(+4.13%)
May 10, 2019 0.1900 0.1962 0.1900 0.1962 15,800 +0.01(+3.26%)
May 09, 2019 0.1896 0.1901 0.1870 0.1900 5,360 -0.01(-6.77%)
May 08, 2019 0.2100 0.2100 0.1850 0.2038 54,700 +0.01(+3.56%)
May 07, 2019 0.1925 0.1979 0.1850 0.1968 19,186 -0.00(-1.11%)
May 06, 2019 0.2019 0.2019 0.1950 0.1990 45,500 -0.01(-3.40%)
May 03, 2019 0.2050 0.2100 0.2015 0.2060 112,600 +0.00(+0.49%)
May 02, 2019 0.1950 0.2050 0.1950 0.2050 15,672 +0.00(+2.50%)
May 01, 2019 0.2000 0.2060 0.2000 0.2000 1,907 -0.01(-2.49%)
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%)
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.