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 (%)
Jan 29, 2021 0.1561 0.1561 0.1538 0.1538 5,000 +0.00(+0.07%)
Jan 28, 2021 0.1456 0.2000 0.1456 0.1537 12,680 -0.01(-5.12%)
Jan 27, 2021 0.1592 0.1625 0.1579 0.1620 47,541 -0.00(-0.55%)
Jan 26, 2021 0.1564 0.1850 0.1564 0.1629 32,935 +0.02(+11.88%)
Jan 25, 2021 0.1560 0.1561 0.1456 0.1456 25,625 -0.01(-4.77%)
Jan 22, 2021 0.1627 0.1650 0.1456 0.1529 55,700 -0.01(-6.54%)
Jan 21, 2021 0.1638 0.1638 0.1629 0.1636 17,000 +0.00(+1.43%)
Jan 20, 2021 0.1700 0.1920 0.1600 0.1613 100,569 -0.00(-0.31%)
Jan 19, 2021 0.1630 0.1662 0.1613 0.1618 6,150 -0.00(-1.28%)
Jan 15, 2021 0.1853 0.1923 0.1500 0.1639 45,900 -0.02(-8.94%)
Jan 14, 2021 0.1723 0.1800 0.1723 0.1800 4,719 +0.00(+2.27%)
Jan 13, 2021 0.1678 0.1900 0.1678 0.1760 5,450 -0.00(-2.22%)
Jan 12, 2021 0.1658 0.1800 0.1595 0.1800 16,521 +0.02(+9.29%)
Jan 11, 2021 0.1716 0.1716 0.1647 0.1647 13,870 +0.02(+14.77%)
Jan 08, 2021 0.1867 0.2000 0.1430 0.1435 14,300 -0.04(-22.68%)
Jan 07, 2021 0.1852 0.1895 0.1852 0.1856 10,776 +0.01(+6.97%)
Jan 06, 2021 0.1709 0.1735 0.1679 0.1735 13,012 -0.01(-3.61%)
Jan 05, 2021 0.1776 0.1800 0.1655 0.1800 11,100 +0.00(+1.07%)
Jan 04, 2021 0.2000 0.2100 0.1742 0.1781 49,807 -0.00(-1.27%)
Dec 31, 2020 0.1804 0.1804 0.1804 43,421 +0.04(+26.60%)
Dec 30, 2020 0.1650 0.1759 0.1425 0.1425 43,421 +0.00(+1.06%)
Dec 29, 2020 0.1600 0.1646 0.1410 0.1410 40,503 -0.01(-9.09%)
Dec 28, 2020 0.1800 0.1800 0.1551 0.1551 27,238 -0.01(-8.66%)
Dec 24, 2020 0.1589 0.1738 0.1562 0.1698 15,400 +0.01(+7.74%)
Dec 23, 2020 0.1550 0.1800 0.1500 0.1576 149,716 +0.01(+4.16%)
Dec 22, 2020 0.1763 0.1763 0.1501 0.1513 23,823 -0.01(-8.30%)
Dec 21, 2020 0.1738 0.2000 0.1470 0.1650 192,522 -0.01(-7.92%)
Dec 18, 2020 0.2000 0.2200 0.1706 0.1792 116,600 -0.02(-10.44%)
Dec 17, 2020 0.2015 0.2054 0.2000 0.2001 18,895 +0.00(+0.00%)
Dec 16, 2020 0.2018 0.2069 0.2001 0.2001 31,820 +0.00(+0.05%)
Dec 15, 2020 0.2000 0.2299 0.1834 0.2000 24,861 +0.00(+0.00%)
Dec 14, 2020 0.1921 0.2000 0.1921 0.2000 68,230 -0.02(-8.88%)
Dec 11, 2020 0.2000 0.2298 0.1915 0.2195 52,200 -0.02(-6.56%)
Dec 10, 2020 0.2065 0.2349 0.2065 0.2349 6,769 +0.03(+14.53%)
Dec 09, 2020 0.2052 0.2100 0.2000 0.2051 26,160 -0.00(-2.33%)
Dec 08, 2020 0.2006 0.2389 0.2006 0.2100 9,050 +0.00(+2.39%)
Dec 07, 2020 0.2100 0.2389 0.2050 0.2051 27,688 -0.00(-0.05%)
Dec 04, 2020 0.2109 0.2390 0.2052 0.2052 22,000 -0.03(-14.14%)
Dec 03, 2020 0.2123 0.2390 0.2095 0.2390 1,250 +0.03(+12.47%)
Dec 02, 2020 0.2331 0.2331 0.2091 0.2125 3,960 -0.03(-11.13%)
Dec 01, 2020 0.2279 0.2400 0.2104 0.2391 6,350 +0.02(+7.56%)
Nov 30, 2020 0.2075 0.2277 0.2001 0.2223 13,030 +0.01(+4.42%)
Nov 27, 2020 0.2200 0.2200 0.2001 0.2129 4,800 -0.01(-6.17%)
Nov 25, 2020 0.2078 0.2269 0.2065 0.2269 2,700 +0.00(+0.04%)
Nov 24, 2020 0.2071 0.2268 0.2001 0.2268 5,274 +0.02(+10.63%)
Nov 23, 2020 0.2253 0.2255 0.2050 0.2050 9,297 -0.00(-1.20%)
Nov 20, 2020 0.2060 0.2075 0.2060 0.2075 18,400 -0.00(-2.03%)
Nov 19, 2020 0.2120 0.2120 0.2055 0.2118 10,061 +0.01(+3.07%)
Nov 18, 2020 0.2144 0.2310 0.2055 0.2055 12,156 -0.03(-13.29%)
Nov 17, 2020 0.2119 0.2423 0.2119 0.2370 7,650 +0.01(+5.76%)
Nov 16, 2020 0.2100 0.2449 0.2100 0.2241 9,966 +0.00(+1.86%)
Nov 13, 2020 0.2173 0.2296 0.2050 0.2200 5,900 +0.00(+0.00%)
Nov 12, 2020 0.2240 0.2300 0.2200 0.2200 55,492 -0.02(-8.07%)
Nov 11, 2020 0.2240 0.2393 0.2240 0.2393 371 +0.02(+6.83%)
Nov 10, 2020 0.2317 0.2450 0.2240 0.2240 22,798 -0.01(-2.61%)
Nov 09, 2020 0.2400 0.2500 0.2205 0.2300 29,647 -0.01(-4.17%)
Nov 06, 2020 0.2400 0.2495 0.2400 0.2400 63,700 -0.01(-2.04%)
Nov 05, 2020 0.2400 0.2450 0.2300 0.2450 37,091 +0.01(+6.52%)
Nov 04, 2020 0.2200 0.2300 0.2200 0.2300 16,000 +0.01(+4.55%)
Nov 03, 2020 0.2210 0.2299 0.2200 0.2200 11,149 -0.02(-8.30%)
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.