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 (%)
Jul 31, 2020 0.2100 0.2224 0.1900 0.2117 161,100 +0.01(+5.85%)
Jul 30, 2020 0.2095 0.2095 0.1900 0.2000 30,070 +0.00(+0.00%)
Jul 29, 2020 0.2170 0.2200 0.1900 0.2000 150,942 -0.01(-6.98%)
Jul 28, 2020 0.1915 0.2153 0.1855 0.2150 69,200 +0.03(+15.59%)
Jul 27, 2020 0.1932 0.2031 0.1800 0.1860 95,107 -0.01(-5.82%)
Jul 24, 2020 0.2070 0.2130 0.1975 0.1975 34,200 -0.00(-1.74%)
Jul 23, 2020 0.2000 0.2129 0.1969 0.2010 106,622 +0.00(+0.50%)
Jul 22, 2020 0.2100 0.2100 0.1900 0.2000 9,477 +0.01(+4.66%)
Jul 21, 2020 0.1950 0.2020 0.1911 0.1911 42,500 +0.00(+0.58%)
Jul 20, 2020 0.1830 0.2000 0.1703 0.1900 76,148 +0.02(+11.76%)
Jul 17, 2020 0.1607 0.1831 0.1607 0.1700 11,700 +0.01(+6.12%)
Jul 16, 2020 0.1629 0.1766 0.1600 0.1602 16,192 -0.01(-4.36%)
Jul 15, 2020 0.1643 0.1795 0.1601 0.1675 14,426 +0.00(+2.26%)
Jul 14, 2020 0.1753 0.2000 0.1625 0.1638 33,651 -0.01(-5.86%)
Jul 13, 2020 0.1845 0.1941 0.1601 0.1740 113,836 -0.02(-9.33%)
Jul 10, 2020 0.1800 0.1919 0.1800 0.1919 2,100 +0.01(+3.17%)
Jul 09, 2020 0.1901 0.1901 0.1700 0.1860 59,551 +0.01(+6.84%)
Jul 08, 2020 0.1800 0.2130 0.1730 0.1741 71,772 -0.02(-8.37%)
Jul 07, 2020 0.1914 0.2130 0.1900 0.1900 13,424 -0.02(-11.63%)
Jul 06, 2020 0.2100 0.2150 0.1839 0.2150 21,980 -0.00(-0.28%)
Jul 02, 2020 0.2000 0.2176 0.1974 0.2156 46,300 +0.02(+7.80%)
Jul 01, 2020 0.2000 0.2000 0.1850 0.2000 32,430 +0.01(+5.26%)
Jun 30, 2020 0.1850 0.2000 0.1850 0.1900 53,060 +0.02(+9.83%)
Jun 29, 2020 0.1730 0.1730 0.1730 0.1730 3,340 +0.00(+0.00%)
Jun 26, 2020 0.1712 0.1730 0.1630 0.1730 6,800 +0.00(+1.05%)
Jun 25, 2020 0.1700 0.1920 0.1686 0.1712 8,940 -0.01(-7.21%)
Jun 24, 2020 0.1700 0.1845 0.1400 0.1845 4,200 +0.00(+2.50%)
Jun 23, 2020 0.1654 0.1800 0.1654 0.1800 5,624 +0.01(+8.17%)
Jun 22, 2020 0.1707 0.1785 0.1631 0.1664 6,620 -0.00(-2.12%)
Jun 19, 2020 0.1639 0.1950 0.1639 0.1700 5,300 -0.01(-7.21%)
Jun 18, 2020 0.1600 0.1832 0.1600 0.1832 4,400 +0.02(+12.74%)
Jun 17, 2020 0.1641 0.1749 0.1625 0.1625 20,558 +0.00(+2.20%)
Jun 16, 2020 0.1599 0.1999 0.1531 0.1590 29,144 -0.02(-9.45%)
Jun 15, 2020 0.1789 0.1954 0.1588 0.1756 4,180 +0.01(+5.97%)
Jun 12, 2020 0.1670 0.1670 0.1600 0.1657 8,700 +0.02(+10.47%)
Jun 11, 2020 0.1940 0.2000 0.1500 0.1500 53,830 -0.02(-11.30%)
Jun 10, 2020 0.1691 0.1691 0.1691 0.1691 402 +0.01(+3.81%)
Jun 09, 2020 0.1831 0.1831 0.1629 0.1629 840 -0.01(-6.16%)
Jun 08, 2020 0.1675 0.1999 0.1583 0.1736 12,980 -0.02(-10.84%)
Jun 05, 2020 0.1616 0.1947 0.1616 0.1947 26,300 +0.00(+1.99%)
Jun 04, 2020 0.1907 0.1989 0.1691 0.1909 10,296 +0.02(+11.38%)
Jun 03, 2020 0.1900 0.1900 0.1714 0.1714 7,550 -0.03(-13.65%)
Jun 02, 2020 0.1999 0.1999 0.1623 0.1985 44,669 +0.01(+4.47%)
Jun 01, 2020 0.2000 0.2000 0.1727 0.1900 8,164 -0.00(-1.96%)
May 29, 2020 0.1793 0.1971 0.1613 0.1938 87,000 +0.00(+1.41%)
May 28, 2020 0.1812 0.2020 0.1696 0.1911 47,086 +0.03(+17.24%)
May 27, 2020 0.1490 0.1630 0.1434 0.1630 15,676 +0.00(+1.88%)
May 26, 2020 0.1793 0.1800 0.1526 0.1600 18,444 -0.01(-6.92%)
May 22, 2020 0.1700 0.1719 0.1700 0.1719 2,200 +0.00(+0.47%)
May 21, 2020 0.1402 0.1741 0.1402 0.1711 20,140 +0.02(+15.06%)
May 20, 2020 0.1463 0.1510 0.1390 0.1487 132,267 +0.01(+6.21%)
May 19, 2020 0.1340 0.1500 0.1316 0.1400 94,513 +0.03(+21.74%)
May 18, 2020 0.1300 0.1500 0.1100 0.1150 59,212 -0.03(-18.84%)
May 15, 2020 0.1395 0.1500 0.1395 0.1417 28,800 -0.00(-0.63%)
May 14, 2020 0.1405 0.1426 0.1405 0.1426 6,032 +0.00(+1.71%)
May 13, 2020 0.1500 0.1500 0.1402 0.1402 15,696 -0.00(-2.37%)
May 12, 2020 0.1438 0.1438 0.1436 0.1436 7,001 +0.00(+2.87%)
May 11, 2020 0.1500 0.1500 0.1322 0.1396 6,193 -0.00(-1.76%)
May 08, 2020 0.1368 0.1500 0.1331 0.1421 11,900 -0.01(-4.95%)
May 07, 2020 0.1299 0.1497 0.1281 0.1495 67,345 +0.01(+9.93%)
May 06, 2020 0.1360 0.1360 0.1195 0.1360 37,560 +0.00(+0.00%)
May 05, 2020 0.1290 0.1360 0.1290 0.1360 11,000 -0.00(-1.09%)
May 04, 2020 0.1393 0.1393 0.1375 0.1375 2,521 +0.00(+0.22%)
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.