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

Almadex Minerals Ltd (OP: AAMMF )

0.1600 -0.0205 (-11.36%)
Streaming Delayed Price Updated: 12:46 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 30, 2021 0.2378 0.2445 0.2300 0.2445 10,844 +0.00(+1.79%)
Nov 29, 2021 0.2400 0.2402 0.2400 0.2402 22,157 +0.00(+0.08%)
Nov 26, 2021 0.2480 0.2488 0.2400 0.2400 14,698 -0.01(-4.00%)
Nov 24, 2021 0.2490 0.2500 0.2400 0.2500 4,080 +0.01(+4.17%)
Nov 23, 2021 0.2498 0.2512 0.2400 0.2400 3,451 -0.01(-4.00%)
Nov 22, 2021 0.2500 0.2500 0.2495 0.2500 29,934 +0.01(+6.20%)
Nov 19, 2021 0.2400 0.2450 0.2353 0.2354 16,550 -0.01(-5.84%)
Nov 18, 2021 0.2403 0.2500 0.2500 0.2500 98,957 +0.00(+1.01%)
Nov 17, 2021 0.2500 0.2598 0.2475 0.2475 43,456 -0.00(-1.00%)
Nov 16, 2021 0.2635 0.2635 0.2500 0.2500 24,760 +0.00(+0.00%)
Nov 15, 2021 0.2563 0.2634 0.2500 0.2500 32,555 -0.01(-4.29%)
Nov 12, 2021 0.2500 0.2616 0.2401 0.2612 70,705 +0.01(+4.48%)
Nov 11, 2021 0.2400 0.2510 0.2400 0.2500 50,846 +0.01(+3.31%)
Nov 09, 2021 0.2440 0.2482 0.2420 0.2420 13,666 -0.01(-2.14%)
Nov 08, 2021 0.2425 0.2473 0.2310 0.2473 48,232 +0.02(+7.01%)
Nov 05, 2021 0.2318 0.2462 0.2311 0.2311 20,300 -0.01(-3.71%)
Nov 04, 2021 0.2550 0.2550 0.2386 0.2400 17,720 +0.00(+1.10%)
Nov 03, 2021 0.2420 0.2450 0.2300 0.2374 36,768 +0.00(+0.30%)
Nov 02, 2021 0.2340 0.2433 0.2300 0.2367 27,705 +0.00(+1.15%)
Nov 01, 2021 0.2350 0.2400 0.2300 0.2340 224,918 -0.01(-2.50%)
Oct 29, 2021 0.2490 0.2541 0.2303 0.2400 33,320 -0.01(-3.88%)
Oct 28, 2021 0.2533 0.2620 0.2429 0.2497 21,300 -0.00(-1.30%)
Oct 27, 2021 0.2577 0.2577 0.2360 0.2530 11,255 -0.00(-0.47%)
Oct 26, 2021 0.2545 0.2542 30,267 +0.01(+2.54%)
Oct 25, 2021 0.2600 0.2600 0.2371 0.2479 30,278 -0.00(-0.84%)
Oct 22, 2021 0.2580 0.2620 0.2405 0.2500 19,698 -0.01(-4.21%)
Oct 21, 2021 0.2504 0.2610 0.2489 0.2610 38,637 +0.00(+0.38%)
Oct 20, 2021 0.2547 0.2600 0.2500 0.2600 31,805 +0.01(+2.08%)
Oct 19, 2021 0.2430 0.2587 0.2400 0.2547 126,534 +0.02(+10.74%)
Oct 18, 2021 0.2250 0.2430 0.2169 0.2300 119,410 +0.01(+6.33%)
Oct 15, 2021 0.2150 0.2200 0.2150 0.2163 12,947 -0.00(-1.68%)
Oct 14, 2021 0.2200 0.2200 0.2200 0.2200 400 +0.01(+6.18%)
Oct 13, 2021 0.2100 0.2134 0.2035 0.2072 19,930 +0.01(+3.08%)
Oct 12, 2021 0.2257 0.2297 0.2010 0.2010 6,840 -0.02(-8.64%)
Oct 11, 2021 0.2300 0.2300 0.2100 0.2200 36,470 +0.01(+6.18%)
Oct 08, 2021 0.2000 0.2092 0.2000 0.2072 10,111 -0.00(-1.05%)
Oct 07, 2021 0.2200 0.2262 0.2062 0.2094 55,566 -0.01(-4.82%)
Oct 06, 2021 0.2132 0.2300 0.2130 0.2200 79,955 +0.01(+4.27%)
Oct 05, 2021 0.2120 0.2149 0.2100 0.2110 43,065 +0.00(+0.48%)
Oct 04, 2021 0.2029 0.2112 0.2029 0.2100 54,603 +0.00(+1.45%)
Oct 01, 2021 0.2078 0.2194 0.1960 0.2070 42,550 -0.01(-5.05%)
Sep 30, 2021 0.1830 0.2180 0.1830 0.2180 46,620 +0.02(+10.10%)
Sep 29, 2021 0.1820 0.2200 0.1800 0.1980 48,704 +0.01(+3.02%)
Sep 28, 2021 0.2013 0.2382 0.1749 0.1922 299,375 +0.01(+6.78%)
Sep 27, 2021 0.1936 0.1936 0.1800 0.1800 4,240 -0.01(-3.74%)
Sep 24, 2021 0.1980 0.2099 0.1746 0.1870 25,050 -0.00(-0.05%)
Sep 23, 2021 0.1770 0.1871 0.1700 0.1871 25,520 +0.01(+8.72%)
Sep 22, 2021 0.1721 0.1721 0.1721 0.1721 1,000 -0.00(-0.64%)
Sep 21, 2021 0.1700 0.1732 0.1700 0.1732 4,780 -0.01(-3.19%)
Sep 20, 2021 0.1780 0.1789 0.1757 0.1789 13,200 -0.00(-0.61%)
Sep 17, 2021 0.1850 0.1917 0.1800 0.1800 49,000 -0.01(-2.70%)
Sep 16, 2021 0.1850 0.1995 0.1850 0.1850 35,240 +0.01(+5.65%)
Sep 15, 2021 0.1800 0.1800 0.1751 0.1751 18,950 -0.00(-2.72%)
Sep 14, 2021 0.1784 0.1818 0.1776 0.1800 5,512 -0.01(-6.74%)
Sep 13, 2021 0.1858 0.1930 0.1858 0.1930 230 +0.02(+8.49%)
Sep 10, 2021 0.1850 0.2015 0.1779 0.1779 5,580 -0.02(-10.02%)
Sep 09, 2021 0.1789 0.1977 0.1789 0.1977 8,465 +0.02(+13.30%)
Sep 08, 2021 0.1800 0.1800 0.1745 0.1745 72,482 -0.01(-3.06%)
Sep 07, 2021 0.1795 0.2025 0.1736 0.1800 51,413 +0.00(+0.00%)
Sep 03, 2021 0.1813 0.1813 0.1800 0.1800 5,460 +0.00(+1.87%)
Sep 02, 2021 0.1800 0.1800 0.1750 0.1767 5,500 -0.01(-7.00%)
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.