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

Almadex Minerals Ltd (OP: AAMMF )

0.2000 -0.0050 (-2.44%)
Streaming Delayed Price Updated: 12:23 PM EDT, May 7, 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 29, 2022 0.2368 0.2398 0.2185 0.2200 73,920 -0.02(-8.26%)
Apr 28, 2022 0.2270 0.2398 0.2159 0.2398 39,849 +0.01(+4.26%)
Apr 27, 2022 0.2500 0.2500 0.2270 0.2300 36,285 +0.01(+2.68%)
Apr 26, 2022 0.2300 0.2400 0.2240 0.2240 107,577 -0.00(-1.54%)
Apr 25, 2022 0.2300 0.2375 0.2275 0.2275 9,730 +0.00(+0.00%)
Apr 22, 2022 0.2300 0.2400 0.2275 0.2275 4,332 -0.01(-4.09%)
Apr 21, 2022 0.2500 0.2500 0.2372 0.2372 5,001 -0.01(-5.12%)
Apr 20, 2022 0.2429 0.2500 0.2300 0.2500 7,957 +0.00(+0.00%)
Apr 19, 2022 0.2496 0.2500 0.2449 0.2500 20,001 +0.00(+0.00%)
Apr 14, 2022 0.2500 0 +0.00(+0.04%)
Apr 13, 2022 0.2330 0.2499 0.2316 0.2499 4,520 +0.01(+6.34%)
Apr 12, 2022 0.2498 0.2500 0.2329 0.2350 36,661 -0.01(-3.73%)
Apr 11, 2022 0.2301 0.2500 0.2300 0.2441 38,300 +0.01(+5.58%)
Apr 08, 2022 0.2344 0.2500 0.2312 0.2312 10,925 -0.00(-1.07%)
Apr 07, 2022 0.2337 0.2500 0.2337 0.2337 2,600 -0.01(-2.95%)
Apr 06, 2022 0.2500 0.2500 0.2273 0.2408 23,020 +0.00(+1.13%)
Apr 05, 2022 0.2500 0.2500 0.2381 0.2381 41,076 +0.00(+0.04%)
Apr 04, 2022 0.2400 0.2500 0.2380 0.2380 21,800 +0.00(+0.38%)
Apr 01, 2022 0.2427 0.2450 0.2371 0.2371 5,419 -0.00(-0.17%)
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%)
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.