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 (%)
Jul 30, 2021 0.1963 0.2000 0.1962 0.2000 1,650 +0.00(+1.57%)
Jul 29, 2021 0.1926 0.1969 0.1925 0.1969 10,500 +0.01(+3.58%)
Jul 28, 2021 0.2000 0.2026 0.1900 0.1901 70,700 -0.02(-9.48%)
Jul 27, 2021 0.2090 0.2172 0.2090 0.2100 31,100 +0.01(+2.44%)
Jul 26, 2021 0.2307 0.2342 0.2050 0.2050 50,176 -0.00(-1.44%)
Jul 23, 2021 0.2400 0.2400 0.2080 0.2080 39,040 -0.01(-6.22%)
Jul 21, 2021 0.2218 0.2218 0.2218 0 +0.01(+6.69%)
Jul 20, 2021 0.2079 0.2079 0.2079 0.2079 1,000 -0.00(-0.57%)
Jul 19, 2021 0.2240 0.2278 0.2000 0.2091 52,955 -0.02(-9.09%)
Jul 16, 2021 0.2300 0.2400 0.2300 0.2300 9,900 -0.01(-4.05%)
Jul 15, 2021 0.2397 0.2397 0.2397 0.2397 380 +0.00(+0.00%)
Jul 14, 2021 0.2337 0.2400 0.2337 0.2397 45,158 +0.00(+1.14%)
Jul 13, 2021 0.2300 0.2430 0.2300 0.2370 20,950 +0.00(+1.24%)
Jul 12, 2021 0.2434 0.2434 0.2341 0.2341 14,013 +0.00(+1.78%)
Jul 09, 2021 0.2300 0.2300 0.2300 0.2300 201 +0.00(+0.00%)
Jul 08, 2021 0.2300 0.2300 0.2300 0.2300 17,175 -0.00(-0.65%)
Jul 07, 2021 0.2537 0.2537 0.2300 0.2315 49,321 -0.02(-7.77%)
Jul 06, 2021 0.2695 0.2695 0.2400 0.2510 33,311 +0.01(+4.58%)
Jul 02, 2021 0.2400 0.2550 0.2251 0.2400 56,365 +0.02(+7.14%)
Jul 01, 2021 0.2320 0.2500 0.2240 0.2240 9,653 -0.00(-0.88%)
Jun 30, 2021 0.2178 0.2260 0.2141 0.2260 8,980 +0.02(+9.34%)
Jun 29, 2021 0.2320 0.2320 0.2067 0.2067 17,703 -0.03(-11.02%)
Jun 28, 2021 0.1900 0.2323 0.1900 0.2323 11,056 +0.03(+13.32%)
Jun 25, 2021 0.2090 0.2200 0.2038 0.2050 6,513 +0.00(+0.84%)
Jun 24, 2021 0.2190 0.2200 0.2028 0.2033 53,417 -0.02(-7.17%)
Jun 23, 2021 0.2198 0.2198 0.2190 0.2190 6,120 -0.00(-0.41%)
Jun 22, 2021 0.2166 0.2200 0.1975 0.2199 39,326 +0.01(+4.71%)
Jun 21, 2021 0.2042 0.2129 0.2042 0.2100 2,552 +0.00(+2.39%)
Jun 18, 2021 0.2164 0.2200 0.2013 0.2051 50,045 +0.01(+3.12%)
Jun 17, 2021 0.1984 0.1998 0.1980 0.1989 21,446 -0.02(-9.47%)
Jun 16, 2021 0.2197 0.2197 0.2197 0.2197 2,200 +0.02(+9.41%)
Jun 15, 2021 0.2102 0.2102 0.2008 0.2008 18,167 -0.01(-3.18%)
Jun 14, 2021 0.2200 0.2200 0.2065 0.2074 8,905 -0.01(-5.64%)
Jun 11, 2021 0.2085 0.2200 0.2029 0.2198 33,501 +0.01(+4.67%)
Jun 10, 2021 0.2100 0.2100 0.2100 0.2100 4,235 +0.00(+0.00%)
Jun 09, 2021 0.2120 0.2120 0.2024 0.2100 6,721 -0.01(-4.28%)
Jun 08, 2021 0.2194 0.2194 0.2194 0.2194 1,070 -0.00(-0.27%)
Jun 07, 2021 0.2190 0.2200 0.1969 0.2200 3,600 +0.02(+8.48%)
Jun 04, 2021 0.2028 0.2028 0.1900 0.2028 480 -0.01(-4.02%)
Jun 02, 2021 0.2113 0.2113 0.2113 0 +0.01(+3.33%)
Jun 01, 2021 0.2038 0.2100 0.2037 0.2045 25,090 -0.00(-0.20%)
May 28, 2021 0.2100 0.2111 0.2029 0.2049 15,500 +0.00(+0.99%)
May 27, 2021 0.2200 0.2200 0.2029 0.2029 10,520 -0.01(-3.24%)
May 26, 2021 0.2077 0.2200 0.2028 0.2097 9,260 -0.01(-4.68%)
May 25, 2021 0.1900 0.2200 0.1900 0.2200 15,400 +0.03(+15.79%)
May 24, 2021 0.1910 0.2250 0.1900 0.1900 28,070 +0.00(+0.00%)
May 21, 2021 0.2100 0.2184 0.1900 0.1900 10,926 -0.01(-7.14%)
May 20, 2021 0.2100 0.2100 0.2046 0.2046 9,460 -0.01(-2.57%)
May 19, 2021 0.2200 0.2200 0.2088 0.2100 10,640 +0.01(+3.40%)
May 18, 2021 0.2049 0.2065 0.2031 0.2031 18,547 +0.00(+0.15%)
May 17, 2021 0.2028 0.2028 0.2028 0.2028 180 -0.01(-3.93%)
May 14, 2021 0.2057 0.2223 0.1965 0.2111 7,300 +0.00(+0.52%)
May 13, 2021 0.2200 0.2200 0.2100 0.2100 31,480 -0.01(-4.59%)
May 12, 2021 0.2205 0.2315 0.2200 0.2201 284,324 -0.01(-4.30%)
May 11, 2021 0.2200 0.2400 0.2200 0.2300 74,826 -0.01(-2.17%)
May 10, 2021 0.2372 0.2400 0.2351 0.2351 18,026 +0.00(+0.38%)
May 07, 2021 0.2150 0.2351 0.2150 0.2342 75,365 +0.02(+11.52%)
May 06, 2021 0.2100 0.2157 0.2099 0.2100 57,658 -0.00(-0.38%)
May 05, 2021 0.2016 0.2108 0.1966 0.2108 28,830 +0.01(+5.66%)
May 04, 2021 0.2010 0.2098 0.1950 0.1995 37,990 -0.00(-0.15%)
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.