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 (%)
Dec 31, 2018 0.2295 0.2475 0.2100 0.2400 27,100 -0.00(-0.50%)
Dec 28, 2018 0.2552 0.2552 0.2399 0.2412 34,800 +0.00(+0.50%)
Dec 27, 2018 0.2140 0.2400 0.2064 0.2400 186,350 +0.03(+12.15%)
Dec 26, 2018 0.2000 0.2200 0.2000 0.2140 23,202 +0.01(+5.16%)
Dec 24, 2018 0.2024 0.2063 0.2024 0.2035 8,400 +0.00(+1.75%)
Dec 21, 2018 0.2000 0.2350 0.1966 0.2000 78,200 +0.00(+0.91%)
Dec 20, 2018 0.1830 0.2203 0.1830 0.1982 48,702 -0.00(-0.35%)
Dec 19, 2018 0.1850 0.2000 0.1850 0.1989 32,189 +0.01(+7.51%)
Dec 18, 2018 0.1881 0.2000 0.1850 0.1850 11,200 -0.00(-1.70%)
Dec 17, 2018 0.1868 0.1920 0.1380 0.1882 9,446 -0.00(-0.21%)
Dec 14, 2018 0.1992 0.1995 0.1874 0.1886 35,300 -0.01(-4.07%)
Dec 13, 2018 0.2000 0.2005 0.1933 0.1966 18,795 -0.00(-1.70%)
Dec 12, 2018 0.2039 0.2156 0.2000 0.2000 16,538 +0.00(+0.00%)
Dec 11, 2018 0.2060 0.2200 0.2000 0.2000 28,018 -0.01(-4.76%)
Dec 10, 2018 0.2098 0.2184 0.2060 0.2100 41,100 +0.00(+0.00%)
Dec 07, 2018 0.2070 0.2250 0.2060 0.2100 37,400 +0.00(+1.94%)
Dec 06, 2018 0.2104 0.2179 0.2060 0.2060 41,714 -0.01(-5.07%)
Dec 04, 2018 0.2138 0.2249 0.2100 0.2170 12,900 +0.01(+3.09%)
Dec 03, 2018 0.2100 0.2252 0.2040 0.2105 40,707 -0.01(-6.44%)
Nov 30, 2018 0.2250 0.2250 0.2037 0.2250 50,700 +0.02(+12.50%)
Nov 29, 2018 0.2033 0.2033 0.2000 0.2000 9,100 -0.00(-1.48%)
Nov 28, 2018 0.2000 0.2300 0.2000 0.2030 5,882 -0.00(-0.15%)
Nov 27, 2018 0.2047 0.2047 0.2021 0.2033 5,400 +0.00(+0.64%)
Nov 26, 2018 0.2084 0.2084 0.2000 0.2020 13,180 -0.01(-3.81%)
Nov 23, 2018 0.2291 0.2291 0.2100 0.2100 5,200 -0.03(-12.21%)
Nov 21, 2018 0.2392 0.2392 0.2392 0 +0.03(+15.72%)
Nov 20, 2018 0.2082 0.2300 0.2000 0.2067 81,363 +0.00(+0.73%)
Nov 19, 2018 0.2139 0.2139 0.2000 0.2052 23,264 -0.01(-2.70%)
Nov 16, 2018 0.2075 0.2200 0.2050 0.2109 14,600 +0.00(+0.43%)
Nov 15, 2018 0.2028 0.2100 0.2000 0.2100 22,577 +0.01(+5.00%)
Nov 14, 2018 0.2081 0.2200 0.2000 0.2000 59,108 -0.01(-4.76%)
Nov 13, 2018 0.2171 0.2359 0.2094 0.2100 57,582 -0.03(-11.39%)
Nov 12, 2018 0.2200 0.2370 0.2100 0.2370 93,647 +0.02(+7.73%)
Nov 09, 2018 0.2200 0.2300 0.2200 0.2200 25,800 -0.01(-4.35%)
Nov 08, 2018 0.2264 0.2336 0.2264 0.2300 25,927 +0.00(+0.00%)
Nov 07, 2018 0.2311 0.2360 0.2300 0.2300 3,050 -0.02(-6.35%)
Nov 06, 2018 0.2400 0.2500 0.2295 0.2456 120,244 +0.00(+1.36%)
Nov 05, 2018 0.2389 0.2465 0.2300 0.2423 10,903 -0.00(-1.10%)
Nov 02, 2018 0.2400 0.2501 0.2300 0.2450 24,300 +0.01(+2.08%)
Nov 01, 2018 0.2100 0.2698 0.2100 0.2400 17,228 +0.01(+4.35%)
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%)
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.