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 (%)
Sep 30, 2022 0.2300 0.2300 0.2300 0.2300 1,150 +0.02(+9.52%)
Sep 29, 2022 0.2100 0.2100 0.2100 0.2100 10,000 -0.01(-3.49%)
Sep 28, 2022 0.2133 0.2176 0.2100 0.2176 4,830 +0.00(+1.97%)
Sep 27, 2022 0.2300 0.2300 0.2000 0.2134 20,685 -0.02(-7.22%)
Sep 26, 2022 0.2125 0.2350 0.2098 0.2300 12,250 +0.03(+15.00%)
Sep 23, 2022 0.2260 0.2260 0.2000 0.2000 40,950 -0.03(-11.15%)
Sep 22, 2022 0.2251 0.2251 0.2251 0.2251 10,091 +0.00(+1.53%)
Sep 21, 2022 0.2217 0.2217 0.2217 0.2217 1,892 +0.01(+3.07%)
Sep 20, 2022 0.2151 0.2151 0.2151 0.2151 6,005 +0.00(+0.05%)
Sep 19, 2022 0.2150 0.2150 0.2150 0.2150 1,800 -0.03(-11.89%)
Sep 16, 2022 0.2150 0.2440 0.2150 0.2440 6,220 -0.00(-0.41%)
Sep 15, 2022 0.2183 0.2450 0.2183 0.2450 20,950 +0.00(+1.49%)
Sep 14, 2022 0.2290 0.2414 0.2256 0.2414 39,320 +0.03(+14.90%)
Sep 13, 2022 0.2300 0.2300 0.2101 0.2101 13,400 -0.03(-12.46%)
Sep 12, 2022 0.2350 0.2450 0.2350 0.2400 26,476 +0.02(+8.65%)
Sep 09, 2022 0.2200 0.2209 0.2200 0.2209 8,119 -0.00(-0.36%)
Sep 08, 2022 0.2100 0.2217 0.2100 0.2217 3,100 -0.01(-2.38%)
Sep 07, 2022 0.2113 0.2271 0.2100 0.2271 13,810 +0.02(+10.24%)
Sep 06, 2022 0.2119 0.2126 0.2053 0.2060 14,268 -0.02(-6.79%)
Sep 02, 2022 0.2137 0.2300 0.2137 0.2210 88,055 -0.01(-3.91%)
Sep 01, 2022 0.2300 0.2400 0.2300 0.2300 50,949 +0.00(+0.00%)
Aug 31, 2022 0.2399 0.2399 0.2300 0.2300 2,000 +0.01(+6.48%)
Aug 30, 2022 0.2256 0.2325 0.2160 0.2160 42,798 -0.02(-7.10%)
Aug 29, 2022 0.2368 0.2368 0.2150 0.2325 93,100 -0.00(-1.06%)
Aug 26, 2022 0.2350 0.2350 0.2204 0.2350 72,730 +0.00(+0.00%)
Aug 25, 2022 0.2320 0.2359 0.2028 0.2350 69,616 +0.02(+11.90%)
Aug 24, 2022 0.2069 0.2100 0.1954 0.2100 6,652 +0.01(+5.00%)
Aug 23, 2022 0.1918 0.2000 0.1907 0.2000 1,328 +0.01(+5.04%)
Aug 22, 2022 0.1904 0.1904 0.1904 0.1904 10,050 -0.02(-9.20%)
Aug 19, 2022 0.2000 0.2097 0.1977 0.2097 9,690 +0.01(+6.23%)
Aug 18, 2022 0.1987 0.2001 0.1901 0.1974 8,100 -0.01(-6.58%)
Aug 17, 2022 0.2194 0.2200 0.2000 0.2113 50,700 -0.00(-1.08%)
Aug 16, 2022 0.2230 0.2230 0.2136 0.2136 3,100 +0.00(+1.71%)
Aug 15, 2022 0.2100 0.2100 0.2100 0.2100 1,100 -0.02(-8.70%)
Aug 12, 2022 0.2248 0.2300 0.2077 0.2300 8,315 +0.00(+0.00%)
Aug 11, 2022 0.2139 0.2300 0.2139 0.2300 6,005 +0.02(+7.53%)
Aug 10, 2022 0.2050 0.2150 0.2050 0.2139 10,600 +0.02(+7.81%)
Aug 09, 2022 0.1988 0.2083 0.1984 0.1984 400 +0.00(+0.05%)
Aug 08, 2022 0.2228 0.2228 0.1983 0.1983 29,988 -0.01(-6.20%)
Aug 05, 2022 0.2199 0.2199 0.2065 0.2114 1,925 +0.00(+2.37%)
Aug 04, 2022 0.2065 0.2139 0.2065 0.2065 5,258 -0.00(-1.67%)
Aug 03, 2022 0.2200 0.2200 0.2065 0.2100 26,000 +0.00(+0.00%)
Aug 02, 2022 0.1916 0.2100 0.1916 0.2100 4,038 +0.01(+5.42%)
Aug 01, 2022 0.1892 0.2249 0.1892 0.1992 3,200 +0.01(+2.63%)
Jul 29, 2022 0.1882 0.2000 0.1882 0.1941 3,492 +0.00(+2.27%)
Jul 28, 2022 0.1898 0.1898 0.1898 0.1898 255 -0.02(-9.92%)
Jul 27, 2022 0.1876 0.2121 0.1876 0.2107 42,800 +0.00(+2.28%)
Jul 26, 2022 0.2057 0.2208 0.2057 0.2060 60,000 +0.01(+3.52%)
Jul 25, 2022 0.1999 0.1999 0.1935 0.1990 12,100 +0.00(+1.48%)
Jul 22, 2022 0.1935 0.1961 0.1935 0.1961 4,060 -0.00(-1.90%)
Jul 21, 2022 0.1999 0.1999 0.1999 0.1999 1,000 +0.00(+0.00%)
Jul 20, 2022 0.1834 0.1999 0.1806 0.1999 3,300 -0.00(-2.25%)
Jul 19, 2022 0.1886 0.2045 0.1805 0.2045 11,145 +0.01(+4.07%)
Jul 18, 2022 0.1810 0.1965 0.1805 0.1965 42,200 +0.02(+8.74%)
Jul 15, 2022 0.1807 0.1807 0.1806 0.1807 15,389 +0.00(+0.06%)
Jul 14, 2022 0.1829 0.2000 0.1806 0.1806 21,570 -0.01(-2.75%)
Jul 13, 2022 0.2000 0.2000 0.1856 0.1857 27,090 -0.01(-7.15%)
Jul 12, 2022 0.2148 0.2148 0.2000 0.2000 7,109 -0.01(-4.67%)
Jul 11, 2022 0.2000 0.2098 0.2000 0.2098 60,000 +0.01(+4.38%)
Jul 08, 2022 0.1947 0.2010 0.1947 0.2010 4,000 -0.01(-4.29%)
Jul 07, 2022 0.2100 0.2100 0.2007 0.2100 6,200 -0.00(-1.18%)
Jul 06, 2022 0.2125 0.2125 0.2105 0.2125 4,025 -0.01(-5.47%)
Jul 05, 2022 0.2249 0.2310 0.1914 0.2248 48,500 +0.03(+17.70%)
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.