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 (%)
Nov 29, 2019 0.1890 0.2000 0.1780 0.2000 8,400 +0.02(+12.36%)
Nov 27, 2019 0.1780 0.1894 0.1719 0.1780 24,900 +0.00(+0.00%)
Nov 26, 2019 0.1780 0.2000 0.1740 0.1780 16,915 +0.01(+3.79%)
Nov 25, 2019 0.1620 0.2000 0.1620 0.1715 64,902 +0.01(+5.86%)
Nov 22, 2019 0.1744 0.1960 0.1451 0.1620 12,800 -0.01(-7.43%)
Nov 21, 2019 0.1401 0.1750 0.1401 0.1750 3,529 -0.02(-10.62%)
Nov 20, 2019 0.1921 0.1958 0.1921 0.1958 20,000 -0.00(-1.06%)
Nov 19, 2019 0.1750 0.2000 0.1500 0.1979 35,435 +0.02(+13.09%)
Nov 18, 2019 0.1400 0.1900 0.1400 0.1750 59,430 +0.00(+0.52%)
Nov 15, 2019 0.1740 0.1900 0.1740 0.1741 16,500 -0.01(-7.64%)
Nov 14, 2019 0.1400 0.1935 0.1400 0.1885 43,121 +0.01(+3.57%)
Nov 13, 2019 0.1720 0.1850 0.1401 0.1820 36,066 +0.00(+1.39%)
Nov 12, 2019 0.1810 0.1852 0.1627 0.1795 19,442 -0.02(-10.25%)
Nov 11, 2019 0.1560 0.2000 0.1400 0.2000 33,545 +0.04(+28.21%)
Nov 08, 2019 0.1710 0.2000 0.1560 0.1560 16,900 +0.00(+0.00%)
Nov 07, 2019 0.1830 0.1830 0.1560 0.1560 12,850 -0.01(-8.72%)
Nov 06, 2019 0.1561 0.1830 0.1560 0.1709 34,206 +0.01(+9.48%)
Nov 05, 2019 0.1715 0.1900 0.1561 0.1561 34,820 -0.01(-8.18%)
Nov 04, 2019 0.1698 0.1900 0.1572 0.1700 33,716 -0.01(-6.49%)
Nov 01, 2019 0.1870 0.2000 0.1572 0.1818 41,700 -0.00(-1.73%)
Oct 31, 2019 0.1957 0.2000 0.1850 0.1850 94,650 -0.01(-3.29%)
Oct 30, 2019 0.1930 0.1930 0.1571 0.1913 10,500 -0.00(-1.49%)
Oct 29, 2019 0.2000 0.2000 0.1815 0.1942 17,162 -0.00(-0.36%)
Oct 28, 2019 0.1922 0.2004 0.1561 0.1949 69,439 +0.00(+2.52%)
Oct 25, 2019 0.2029 0.2100 0.1561 0.1901 48,200 -0.00(-2.36%)
Oct 24, 2019 0.1967 0.2059 0.1560 0.1947 50,981 +0.01(+3.45%)
Oct 23, 2019 0.2070 0.2100 0.1391 0.1882 486,012 -0.03(-14.45%)
Oct 22, 2019 0.2200 0.2342 0.2200 0.2200 22,744 +0.00(+0.00%)
Oct 21, 2019 0.2110 0.2250 0.2106 0.2200 13,176 +0.00(+0.00%)
Oct 18, 2019 0.2133 0.2200 0.1902 0.2200 144,600 +0.01(+3.82%)
Oct 17, 2019 0.2101 0.2200 0.2100 0.2119 15,440 -0.01(-4.29%)
Oct 16, 2019 0.1902 0.2215 0.1902 0.2214 38,250 -0.00(-1.60%)
Oct 15, 2019 0.2104 0.2250 0.1902 0.2250 29,549 +0.01(+5.88%)
Oct 14, 2019 0.2000 0.2125 0.2000 0.2125 974 +0.00(+1.19%)
Oct 11, 2019 0.2000 0.2156 0.2000 0.2100 13,800 -0.02(-6.67%)
Oct 10, 2019 0.2140 0.2250 0.2140 0.2250 21,100 +0.01(+5.14%)
Oct 09, 2019 0.2156 0.2156 0.2140 0.2140 1,206 -0.01(-4.89%)
Oct 08, 2019 0.1900 0.2250 0.1900 0.2250 25,458 +0.02(+7.60%)
Oct 07, 2019 0.2290 0.2343 0.1900 0.2091 32,400 -0.01(-4.95%)
Oct 04, 2019 0.2250 0.2250 0.2075 0.2200 22,000 -0.01(-2.22%)
Oct 03, 2019 0.2340 0.2383 0.2250 0.2250 18,374 +0.01(+2.27%)
Oct 02, 2019 0.2115 0.2300 0.2001 0.2200 44,661 +0.01(+3.87%)
Oct 01, 2019 0.2190 0.2190 0.2001 0.2118 6,700 -0.01(-3.29%)
Sep 30, 2019 0.2190 0.2190 0.2190 0.2190 17,030 -0.00(-0.45%)
Sep 27, 2019 0.2340 0.2340 0.2200 0.2200 11,100 -0.01(-5.98%)
Sep 26, 2019 0.2230 0.2340 0.2215 0.2340 13,240 +0.01(+5.88%)
Sep 25, 2019 0.2210 0.2270 0.2001 0.2210 22,328 -0.01(-2.64%)
Sep 24, 2019 0.2299 0.2299 0.2001 0.2270 16,700 -0.00(-0.44%)
Sep 23, 2019 0.2200 0.2340 0.2001 0.2280 4,480 +0.01(+3.64%)
Sep 20, 2019 0.2200 0.2200 0.2200 0.2200 1,700 -0.00(-0.68%)
Sep 19, 2019 0.2000 0.2396 0.2000 0.2215 26,547 -0.00(-0.81%)
Sep 18, 2019 0.2233 0.2233 0.2233 0.2233 500 -0.00(-0.76%)
Sep 17, 2019 0.2200 0.2300 0.2200 0.2250 7,172 +0.00(+0.45%)
Sep 16, 2019 0.2000 0.2240 0.2000 0.2240 1,140 +0.01(+3.46%)
Sep 13, 2019 0.2303 0.2303 0.2001 0.2165 26,000 -0.01(-3.09%)
Sep 12, 2019 0.2202 0.2300 0.2202 0.2234 5,214 +0.00(+0.63%)
Sep 11, 2019 0.2220 0.2300 0.2220 0.2220 19,810 -0.00(-0.98%)
Sep 10, 2019 0.2219 0.2400 0.2219 0.2242 43,951 +0.00(+0.95%)
Sep 09, 2019 0.2185 0.2221 0.2010 0.2221 228,855 -0.02(-7.46%)
Sep 06, 2019 0.2400 0.2500 0.2400 0.2400 13,500 +0.00(+0.00%)
Sep 05, 2019 0.2500 0.2500 0.2398 0.2400 16,322 -0.01(-4.00%)
Sep 04, 2019 0.2400 0.2500 0.2400 0.2500 19,490 +0.01(+3.39%)
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.