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 (%)
Jun 30, 2021 0.2178 0.2260 0.2141 0.2260 8,980 +0.02(+9.34%)
Jun 29, 2021 0.2320 0.2320 0.2067 0.2067 17,703 -0.03(-11.02%)
Jun 28, 2021 0.1900 0.2323 0.1900 0.2323 11,056 +0.03(+13.32%)
Jun 25, 2021 0.2090 0.2200 0.2038 0.2050 6,513 +0.00(+0.84%)
Jun 24, 2021 0.2190 0.2200 0.2028 0.2033 53,417 -0.02(-7.17%)
Jun 23, 2021 0.2198 0.2198 0.2190 0.2190 6,120 -0.00(-0.41%)
Jun 22, 2021 0.2166 0.2200 0.1975 0.2199 39,326 +0.01(+4.71%)
Jun 21, 2021 0.2042 0.2129 0.2042 0.2100 2,552 +0.00(+2.39%)
Jun 18, 2021 0.2164 0.2200 0.2013 0.2051 50,045 +0.01(+3.12%)
Jun 17, 2021 0.1984 0.1998 0.1980 0.1989 21,446 -0.02(-9.47%)
Jun 16, 2021 0.2197 0.2197 0.2197 0.2197 2,200 +0.02(+9.41%)
Jun 15, 2021 0.2102 0.2102 0.2008 0.2008 18,167 -0.01(-3.18%)
Jun 14, 2021 0.2200 0.2200 0.2065 0.2074 8,905 -0.01(-5.64%)
Jun 11, 2021 0.2085 0.2200 0.2029 0.2198 33,501 +0.01(+4.67%)
Jun 10, 2021 0.2100 0.2100 0.2100 0.2100 4,235 +0.00(+0.00%)
Jun 09, 2021 0.2120 0.2120 0.2024 0.2100 6,721 -0.01(-4.28%)
Jun 08, 2021 0.2194 0.2194 0.2194 0.2194 1,070 -0.00(-0.27%)
Jun 07, 2021 0.2190 0.2200 0.1969 0.2200 3,600 +0.02(+8.48%)
Jun 04, 2021 0.2028 0.2028 0.1900 0.2028 480 -0.01(-4.02%)
Jun 02, 2021 0.2113 0.2113 0.2113 0 +0.01(+3.33%)
Jun 01, 2021 0.2038 0.2100 0.2037 0.2045 25,090 -0.00(-0.20%)
May 28, 2021 0.2100 0.2111 0.2029 0.2049 15,500 +0.00(+0.99%)
May 27, 2021 0.2200 0.2200 0.2029 0.2029 10,520 -0.01(-3.24%)
May 26, 2021 0.2077 0.2200 0.2028 0.2097 9,260 -0.01(-4.68%)
May 25, 2021 0.1900 0.2200 0.1900 0.2200 15,400 +0.03(+15.79%)
May 24, 2021 0.1910 0.2250 0.1900 0.1900 28,070 +0.00(+0.00%)
May 21, 2021 0.2100 0.2184 0.1900 0.1900 10,926 -0.01(-7.14%)
May 20, 2021 0.2100 0.2100 0.2046 0.2046 9,460 -0.01(-2.57%)
May 19, 2021 0.2200 0.2200 0.2088 0.2100 10,640 +0.01(+3.40%)
May 18, 2021 0.2049 0.2065 0.2031 0.2031 18,547 +0.00(+0.15%)
May 17, 2021 0.2028 0.2028 0.2028 0.2028 180 -0.01(-3.93%)
May 14, 2021 0.2057 0.2223 0.1965 0.2111 7,300 +0.00(+0.52%)
May 13, 2021 0.2200 0.2200 0.2100 0.2100 31,480 -0.01(-4.59%)
May 12, 2021 0.2205 0.2315 0.2200 0.2201 284,324 -0.01(-4.30%)
May 11, 2021 0.2200 0.2400 0.2200 0.2300 74,826 -0.01(-2.17%)
May 10, 2021 0.2372 0.2400 0.2351 0.2351 18,026 +0.00(+0.38%)
May 07, 2021 0.2150 0.2351 0.2150 0.2342 75,365 +0.02(+11.52%)
May 06, 2021 0.2100 0.2157 0.2099 0.2100 57,658 -0.00(-0.38%)
May 05, 2021 0.2016 0.2108 0.1966 0.2108 28,830 +0.01(+5.66%)
May 04, 2021 0.2010 0.2098 0.1950 0.1995 37,990 -0.00(-0.15%)
May 03, 2021 0.2010 0.2045 0.1995 0.1998 2,400 +0.00(+0.91%)
Apr 30, 2021 0.2035 0.2035 0.1980 0.1980 46,300 +0.00(+1.33%)
Apr 29, 2021 0.1967 0.1967 0.1953 0.1954 3,640 +0.00(+0.21%)
Apr 28, 2021 0.2000 0.2000 0.1949 0.1950 17,185 +0.00(+0.10%)
Apr 27, 2021 0.1936 0.1948 0.1936 0.1948 4,233 +0.00(+0.52%)
Apr 26, 2021 0.1950 0.1950 0.1938 0.1938 10,100 -0.00(-0.77%)
Apr 23, 2021 0.1953 0.1953 0.1953 0.1953 1,000 -0.01(-4.92%)
Apr 22, 2021 0.2199 0.2199 0.2000 0.2054 82,862 -0.02(-7.48%)
Apr 21, 2021 0.1967 0.2220 0.1958 0.2220 43,107 +0.03(+16.47%)
Apr 20, 2021 0.1906 0.1906 0.1906 0.1906 5,060 -0.01(-3.15%)
Apr 19, 2021 0.1930 0.1968 0.1930 0.1968 7,431 -0.02(-10.55%)
Apr 16, 2021 0.2099 0.2210 0.1650 0.2200 25,100 +0.01(+3.04%)
Apr 15, 2021 0.2100 0.2135 0.1953 0.2135 23,614 +0.00(+1.67%)
Apr 14, 2021 0.2100 0.2108 0.1861 0.2100 71,576 +0.02(+11.70%)
Apr 13, 2021 0.1893 0.1893 0.1880 0.1880 960 +0.00(+0.32%)
Apr 12, 2021 0.1940 0.1940 0.1872 0.1874 15,476 -0.01(-3.40%)
Apr 09, 2021 0.1940 0.2100 0.1940 0.1940 5,100 +0.00(+0.00%)
Apr 08, 2021 0.1940 0.1940 0.1940 0.1940 2,090 +0.00(+0.00%)
Apr 07, 2021 0.2098 0.2200 0.1940 0.1940 26,690 -0.01(-4.53%)
Apr 06, 2021 0.1951 0.2098 0.1951 0.2032 11,361 +0.01(+6.89%)
Apr 05, 2021 0.1849 0.2100 0.1849 0.1901 31,854 -0.01(-7.27%)
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.