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 (%)
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%)
Nov 02, 2020 0.2116 0.2399 0.2052 0.2399 7,060 -0.01(-2.20%)
Oct 30, 2020 0.2196 0.2453 0.2000 0.2453 22,700 +0.03(+13.15%)
Oct 29, 2020 0.2099 0.2168 0.2087 0.2168 16,700 +0.01(+3.24%)
Oct 28, 2020 0.2050 0.2101 0.2000 0.2100 184,885 +0.01(+2.44%)
Oct 27, 2020 0.2175 0.2175 0.2000 0.2050 66,434 -0.01(-2.38%)
Oct 26, 2020 0.2042 0.2200 0.2042 0.2100 34,014 -0.02(-8.85%)
Oct 23, 2020 0.2200 0.2494 0.2200 0.2304 8,000 -0.02(-7.62%)
Oct 22, 2020 0.2400 0.2494 0.2200 0.2494 9,110 +0.01(+3.92%)
Oct 21, 2020 0.2400 0.2485 0.2400 0.2400 24,140 +0.00(+0.00%)
Oct 20, 2020 0.2377 0.2539 0.2350 0.2400 32,983 -0.00(-1.64%)
Oct 19, 2020 0.2370 0.2440 0.2200 0.2440 78,922 +0.01(+4.41%)
Oct 16, 2020 0.2396 0.2473 0.2208 0.2337 47,200 -0.01(-2.62%)
Oct 15, 2020 0.2600 0.2600 0.2400 0.2400 26,300 +0.00(+0.00%)
Oct 14, 2020 0.2385 0.2418 0.2100 0.2400 100,306 +0.03(+14.29%)
Oct 13, 2020 0.2120 0.2410 0.2100 0.2100 6,933 -0.02(-7.28%)
Oct 12, 2020 0.2100 0.2350 0.2100 0.2265 27,906 -0.00(-0.35%)
Oct 09, 2020 0.2600 0.2600 0.2246 0.2273 12,100 -0.01(-5.25%)
Oct 08, 2020 0.2217 0.2600 0.2207 0.2399 19,380 +0.01(+2.70%)
Oct 07, 2020 0.2133 0.2336 0.2100 0.2336 26,963 +0.00(+1.57%)
Oct 06, 2020 0.2300 0.2600 0.2300 0.2300 33,150 +0.00(+0.00%)
Oct 05, 2020 0.2300 0.2486 0.2300 0.2300 12,790 +0.00(+0.00%)
Oct 02, 2020 0.2007 0.2900 0.2007 0.2300 145,100 +0.04(+19.60%)
Oct 01, 2020 0.2300 0.2900 0.1923 0.1923 185,146 -0.03(-14.53%)
Sep 30, 2020 0.2281 0.2400 0.2250 0.2250 23,000 -0.01(-2.17%)
Sep 29, 2020 0.2400 0.2500 0.2112 0.2300 63,136 -0.01(-4.17%)
Sep 28, 2020 0.2080 0.2401 0.2080 0.2400 9,750 +0.03(+14.29%)
Sep 25, 2020 0.2010 0.2500 0.2010 0.2100 13,200 -0.03(-13.37%)
Sep 24, 2020 0.2424 0.2424 0.2424 0.2424 600 +0.03(+12.85%)
Sep 23, 2020 0.2085 0.2148 0.1932 0.2148 27,225 -0.02(-6.61%)
Sep 22, 2020 0.2323 0.2400 0.1900 0.2300 31,900 -0.01(-4.17%)
Sep 21, 2020 0.2650 0.2700 0.2400 0.2400 16,275 -0.03(-9.43%)
Sep 18, 2020 0.2600 0.2688 0.2409 0.2650 58,400 +0.00(+1.38%)
Sep 17, 2020 0.1950 0.2678 0.1950 0.2614 12,490 +0.00(+0.54%)
Sep 16, 2020 0.2500 0.2700 0.2500 0.2600 42,430 +0.02(+8.33%)
Sep 15, 2020 0.2400 0.2500 0.2262 0.2400 49,810 +0.01(+4.35%)
Sep 14, 2020 0.2158 0.2300 0.2158 0.2300 63,938 +0.02(+8.95%)
Sep 11, 2020 0.1940 0.2219 0.1800 0.2111 14,200 +0.01(+6.89%)
Sep 10, 2020 0.1985 0.2300 0.1975 0.1975 18,264 +0.02(+9.72%)
Sep 09, 2020 0.1950 0.1950 0.1800 0.1800 49,976 -0.00(-0.28%)
Sep 08, 2020 0.2000 0.2096 0.1805 0.1805 45,400 -0.03(-12.21%)
Sep 04, 2020 0.2000 0.2056 0.1900 0.2056 44,200 -0.00(-2.10%)
Sep 03, 2020 0.2150 0.2184 0.1980 0.2100 25,125 -0.01(-2.33%)
Sep 02, 2020 0.2082 0.2300 0.2081 0.2150 17,675 -0.02(-6.52%)
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.