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 (%)
Oct 31, 2018 0.2397 0.2533 0.2298 0.2300 27,784 -0.01(-2.17%)
Oct 30, 2018 0.2456 0.2456 0.2347 0.2351 15,579 -0.00(-1.14%)
Oct 29, 2018 0.2355 0.2400 0.2355 0.2378 22,620 +0.00(+1.15%)
Oct 26, 2018 0.2447 0.2611 0.2351 0.2351 18,400 -0.03(-11.55%)
Oct 25, 2018 0.2500 0.2658 0.2350 0.2658 36,258 +0.02(+6.32%)
Oct 24, 2018 0.2479 0.2661 0.2463 0.2500 22,430 +0.00(+1.50%)
Oct 23, 2018 0.2478 0.2921 0.2450 0.2463 31,020 -0.02(-7.16%)
Oct 22, 2018 0.2475 0.2653 0.2450 0.2653 7,907 +0.02(+7.15%)
Oct 19, 2018 0.2500 0.2520 0.2350 0.2476 6,400 -0.00(-0.96%)
Oct 18, 2018 0.2510 0.2619 0.2475 0.2500 49,346 +0.00(+0.93%)
Oct 17, 2018 0.2531 0.2630 0.2477 0.2477 144,920 -0.02(-5.78%)
Oct 16, 2018 0.2686 0.4500 0.2510 0.2629 45,872 -0.00(-1.68%)
Oct 15, 2018 0.2823 0.2897 0.2661 0.2674 29,660 +0.00(+0.30%)
Oct 12, 2018 0.2632 0.2666 0.2632 0.2666 2,500 -0.02(-6.69%)
Oct 11, 2018 0.2550 0.2900 0.2490 0.2857 96,614 +0.01(+2.40%)
Oct 10, 2018 0.2664 0.2790 0.2592 0.2790 10,950 -0.00(-0.36%)
Oct 09, 2018 0.2500 0.3022 0.2500 0.2800 12,450 +0.03(+12.00%)
Oct 08, 2018 0.2510 0.4500 0.2500 0.2500 66,523 -0.02(-6.65%)
Oct 05, 2018 0.2500 0.3540 0.2500 0.2678 68,800 +0.01(+3.00%)
Oct 04, 2018 0.2600 0.2600 0.2600 0.2600 20,732 +0.00(+0.00%)
Oct 03, 2018 0.2800 0.2800 0.2531 0.2600 16,638 -0.01(-2.73%)
Oct 02, 2018 0.2406 0.2673 0.2400 0.2673 57,760 +0.01(+4.74%)
Oct 01, 2018 0.2499 0.2552 0.2450 0.2552 6,501 +0.01(+4.16%)
Sep 28, 2018 0.2475 0.2650 0.2450 0.2450 16,200 -0.01(-5.37%)
Sep 27, 2018 0.2600 0.2640 0.2475 0.2589 31,298 -0.00(-0.42%)
Sep 26, 2018 0.2547 0.2600 0.2500 0.2600 31,227 -0.00(-1.66%)
Sep 25, 2018 0.2544 0.2800 0.2453 0.2644 47,359 +0.01(+5.34%)
Sep 24, 2018 0.2510 0.2725 0.2510 0.2510 18,284 -0.01(-3.46%)
Sep 21, 2018 0.2645 0.2800 0.2581 0.2600 45,700 -0.01(-4.76%)
Sep 20, 2018 0.3542 0.3542 0.2600 0.2730 26,460 +0.00(+0.55%)
Sep 19, 2018 0.2831 0.2930 0.2500 0.2715 39,645 -0.00(-1.63%)
Sep 18, 2018 0.2750 0.2760 0.2740 0.2760 9,994 +0.02(+6.15%)
Sep 17, 2018 0.3000 0.3000 0.2600 0.2600 51,365 -0.02(-7.14%)
Sep 14, 2018 0.2800 0.3047 0.2800 0.2800 17,900 +0.00(+0.00%)
Sep 13, 2018 0.2905 0.2905 0.2800 0.2800 39,314 -0.01(-3.45%)
Sep 12, 2018 0.2830 0.3070 0.2800 0.2900 49,177 -0.00(-0.41%)
Sep 11, 2018 0.2810 0.3236 0.2800 0.2912 85,638 +0.01(+3.78%)
Sep 10, 2018 0.3000 0.3000 0.2510 0.2806 35,035 -0.02(-6.47%)
Sep 07, 2018 0.3050 0.3555 0.3000 0.3000 17,300 -0.01(-1.99%)
Sep 06, 2018 0.3134 0.3134 0.3040 0.3061 10,140 -0.02(-7.24%)
Sep 05, 2018 0.3625 0.3625 0.3282 0.3300 89,539 -0.01(-3.82%)
Sep 04, 2018 0.3430 0.3833 0.3300 0.3431 88,924 -0.04(-11.39%)
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%)
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.