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

Almadex Minerals Ltd (OP: AAMMF )

0.1900 +0.0070 (+3.83%)
Streaming Delayed Price Updated: 1:46 PM EDT, May 17, 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 (%)
Aug 31, 2018 0.3872 0.3872 0.3872 0 +0.01(+3.25%)
Aug 30, 2018 0.3570 0.3800 0.2900 0.3750 94,734 +0.02(+4.17%)
Aug 29, 2018 0.2650 0.3909 0.2600 0.3600 516,648 +0.11(+44.35%)
Aug 28, 2018 0.2496 0.2496 0.2350 0.2494 63,658 -0.00(-0.24%)
Aug 27, 2018 0.2450 0.2999 0.2320 0.2500 110,676 +0.02(+8.65%)
Aug 24, 2018 0.2415 0.2545 0.2205 0.2301 172,700 -0.02(-6.54%)
Aug 23, 2018 0.2290 0.2856 0.2200 0.2462 69,340 +0.02(+7.04%)
Aug 22, 2018 0.2400 0.2600 0.2300 0.2300 21,342 -0.00(-0.90%)
Aug 21, 2018 0.2401 0.2600 0.2321 0.2321 37,233 -0.03(-10.73%)
Aug 20, 2018 0.2430 0.2622 0.2350 0.2600 29,375 +0.01(+5.69%)
Aug 17, 2018 0.2400 0.2900 0.2400 0.2460 33,400 +0.01(+2.50%)
Aug 16, 2018 0.2474 0.2758 0.2350 0.2400 41,019 +0.00(+0.84%)
Aug 15, 2018 0.2400 0.2604 0.2340 0.2380 193,231 -0.04(-14.39%)
Aug 14, 2018 0.2654 0.2800 0.2540 0.2780 84,480 +0.02(+7.75%)
Aug 13, 2018 0.2900 0.3000 0.2400 0.2580 187,459 -0.06(-18.89%)
Aug 10, 2018 0.2921 0.3500 0.2200 0.3181 13,800 +0.01(+2.61%)
Aug 09, 2018 0.2743 0.3190 0.2600 0.3100 37,692 -0.02(-6.06%)
Aug 08, 2018 0.2834 0.3300 0.2686 0.3300 20,193 +0.06(+22.22%)
Aug 07, 2018 0.3021 0.3021 0.2658 0.2700 110,297 -0.02(-8.47%)
Aug 06, 2018 0.3100 0.3200 0.2700 0.2950 10,065 -0.01(-3.88%)
Aug 03, 2018 0.2700 0.3369 0.2700 0.3069 55,900 -0.01(-1.89%)
Aug 02, 2018 0.2998 0.3500 0.2998 0.3128 85,135 +0.02(+7.86%)
Aug 01, 2018 0.2200 0.3100 0.2200 0.2900 69,265 +0.02(+7.41%)
Jul 31, 2018 0.2397 0.3057 0.2358 0.2700 194,031 +0.03(+12.55%)
Jul 30, 2018 0.2281 0.2558 0.2000 0.2399 49,124 +0.00(+1.87%)
Jul 27, 2018 0.2150 0.2355 0.1932 0.2355 177,100 +0.02(+8.98%)
Jul 26, 2018 0.2510 0.2550 0.2122 0.2161 236,501 -0.03(-13.56%)
Jul 25, 2018 0.2650 0.2650 0.2500 0.2500 60,067 -0.01(-5.30%)
Jul 24, 2018 0.2550 0.2650 0.2500 0.2640 38,969 +0.01(+4.22%)
Jul 23, 2018 0.2662 0.2681 0.2300 0.2533 29,852 -0.03(-10.75%)
Jul 20, 2018 0.2646 0.2838 0.2300 0.2838 45,308 +0.02(+9.15%)
Jul 19, 2018 0.2462 0.2644 0.2462 0.2600 23,104 -0.02(-6.24%)
Jul 18, 2018 0.2608 0.2844 0.2591 0.2773 27,591 +0.01(+5.55%)
Jul 17, 2018 0.2637 0.3500 0.2500 0.2627 28,766 +0.00(+0.11%)
Jul 16, 2018 0.2644 0.2900 0.2607 0.2624 32,131 -0.02(-7.83%)
Jul 13, 2018 0.2918 0.2918 0.2300 0.2847 13,390 -0.01(-2.06%)
Jul 12, 2018 0.2700 0.2907 0.2450 0.2907 135,401 +0.05(+20.62%)
Jul 11, 2018 0.2500 0.2745 0.2410 0.2410 66,050 -0.01(-3.60%)
Jul 10, 2018 0.2408 0.2688 0.2381 0.2500 40,021 +0.02(+8.70%)
Jul 09, 2018 0.2505 0.2690 0.2300 0.2300 44,090 -0.02(-8.00%)
Jul 06, 2018 0.2473 0.2690 0.2300 0.2500 74,915 +0.00(+1.13%)
Jul 05, 2018 0.2532 0.2763 0.2300 0.2472 44,448 -0.01(-2.75%)
Jul 03, 2018 0.2542 0.2542 0.2542 0 -0.02(-5.85%)
Jul 02, 2018 0.2500 0.2700 0.2300 0.2700 12,979 +0.01(+5.80%)
Jun 29, 2018 0.2650 0.2740 0.2500 0.2552 37,362 -0.01(-4.82%)
Jun 28, 2018 0.2650 0.2700 0.2300 0.2681 99,965 -0.00(-0.70%)
Jun 27, 2018 0.2725 0.3000 0.2550 0.2700 90,369 -0.00(-0.07%)
Jun 26, 2018 0.2727 0.2740 0.2550 0.2702 34,646 +0.00(+0.63%)
Jun 25, 2018 0.2696 0.2726 0.2200 0.2685 21,560 -0.00(-1.64%)
Jun 22, 2018 0.2760 0.2900 0.2680 0.2730 89,580 +0.00(+1.42%)
Jun 21, 2018 0.2760 0.2875 0.2692 0.2692 45,380 -0.01(-3.86%)
Jun 20, 2018 0.2800 0.2940 0.2797 0.2800 36,957 -0.00(-0.47%)
Jun 19, 2018 0.2807 0.2921 0.2760 0.2813 42,840 -0.00(-1.56%)
Jun 18, 2018 0.2760 0.3090 0.2760 0.2858 60,215 -0.06(-18.34%)
Jun 15, 2018 0.3500 0.2700 0.3500 28,632 +0.02(+7.48%)
Jun 14, 2018 0.2700 0.3256 0.2600 0.3256 106,453 +0.02(+4.97%)
Jun 13, 2018 0.2910 0.3102 0.2700 0.3102 48,378 +0.02(+8.42%)
Jun 12, 2018 0.2865 0.3173 0.2500 0.2861 170,849 +0.01(+2.06%)
Jun 11, 2018 0.2902 0.3058 0.2750 0.2803 65,141 -0.01(-3.34%)
Jun 08, 2018 0.2886 0.2962 0.2800 0.2900 75,588 -0.02(-6.45%)
Jun 07, 2018 0.3242 0.3338 0.2500 0.3100 64,222 -0.02(-6.06%)
Jun 06, 2018 0.4000 0.4000 0.3200 0.3300 95,789 -0.03(-8.33%)
Jun 05, 2018 0.3813 0.3865 0.3223 0.3600 120,819 -0.00(-0.44%)
Jun 04, 2018 0.3190 0.4000 0.3051 0.3616 155,993 +0.04(+10.92%)
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.