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

Almadex Minerals Ltd (OP: AAMMF )

0.1696 -0.0109 (-6.04%)
Streaming Delayed Price Updated: 2:58 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 (%)
Aug 30, 2019 0.2445 0.2561 0.2400 0.2460 15,200 +0.00(+0.61%)
Aug 29, 2019 0.2498 0.2498 0.2425 0.2445 8,643 -0.00(-0.61%)
Aug 28, 2019 0.2500 0.2615 0.2400 0.2460 63,384 -0.02(-8.89%)
Aug 27, 2019 0.2900 0.2900 0.2491 0.2700 68,437 -0.02(-6.90%)
Aug 26, 2019 0.3000 0.3018 0.2490 0.2900 72,779 -0.01(-3.33%)
Aug 23, 2019 0.3000 0.3000 0.2836 0.3000 35,100 +0.02(+5.71%)
Aug 22, 2019 0.2876 0.3100 0.2827 0.2838 16,264 +0.02(+6.65%)
Aug 21, 2019 0.2700 0.2729 0.2550 0.2661 22,482 -0.00(-1.44%)
Aug 20, 2019 0.2698 0.2700 0.2400 0.2700 32,765 +0.01(+3.85%)
Aug 19, 2019 0.2500 0.2679 0.2500 0.2600 13,200 +0.01(+4.00%)
Aug 16, 2019 0.2500 0.2617 0.2400 0.2500 31,000 +0.00(+0.00%)
Aug 15, 2019 0.2500 0.2648 0.2494 0.2500 3,730 -0.03(-10.71%)
Aug 14, 2019 0.2650 0.2800 0.2500 0.2800 29,644 +0.02(+9.67%)
Aug 13, 2019 0.2700 0.2700 0.2500 0.2553 47,755 -0.01(-5.44%)
Aug 12, 2019 0.3000 0.3000 0.2661 0.2700 50,811 +0.01(+3.85%)
Aug 09, 2019 0.3000 0.3000 0.2600 0.2600 27,300 +0.00(+0.74%)
Aug 08, 2019 0.2764 0.2900 0.2500 0.2581 59,406 -0.04(-13.97%)
Aug 07, 2019 0.2400 0.3000 0.2400 0.3000 35,955 +0.06(+24.48%)
Aug 06, 2019 0.2633 0.2633 0.2410 0.2410 16,860 -0.06(-19.67%)
Aug 05, 2019 0.2510 0.3000 0.2500 0.3000 15,084 +0.04(+17.14%)
Aug 02, 2019 0.2410 0.3012 0.2400 0.2561 25,900 -0.04(-13.74%)
Aug 01, 2019 0.2400 0.3000 0.2400 0.2969 62,990 +0.01(+3.49%)
Jul 31, 2019 0.2400 0.3000 0.2400 0.2869 18,725 -0.01(-2.48%)
Jul 30, 2019 0.2800 0.3263 0.2800 0.2942 69,308 +0.02(+6.98%)
Jul 29, 2019 0.3118 0.3300 0.2637 0.2750 63,780 -0.02(-5.50%)
Jul 26, 2019 0.2850 0.2910 0.2731 0.2910 7,400 +0.00(+1.50%)
Jul 25, 2019 0.2500 0.3170 0.2500 0.2867 20,499 -0.01(-2.71%)
Jul 24, 2019 0.3170 0.3200 0.2700 0.2947 90,259 -0.01(-1.77%)
Jul 23, 2019 0.2717 0.4500 0.2200 0.3000 154,383 +0.03(+11.11%)
Jul 22, 2019 0.2450 0.2700 0.2254 0.2700 159,044 +0.02(+8.30%)
Jul 19, 2019 0.2470 0.2700 0.2210 0.2493 40,600 -0.00(-0.28%)
Jul 18, 2019 0.2428 0.2580 0.2350 0.2500 64,710 +0.02(+8.70%)
Jul 17, 2019 0.2140 0.2300 0.2140 0.2300 43,748 +0.02(+8.39%)
Jul 16, 2019 0.2270 0.2300 0.2122 0.2122 39,024 -0.01(-3.55%)
Jul 15, 2019 0.2200 0.2600 0.2060 0.2200 45,238 -0.04(-15.38%)
Jul 12, 2019 0.2587 0.2600 0.2436 0.2600 19,600 +0.02(+6.69%)
Jul 11, 2019 0.2260 0.2437 0.2260 0.2437 17,964 +0.02(+7.69%)
Jul 10, 2019 0.2143 0.2268 0.2143 0.2263 44,226 -0.00(-1.61%)
Jul 09, 2019 0.2300 0.2381 0.2300 0.2300 38,557 +0.01(+2.95%)
Jul 08, 2019 0.1850 0.2340 0.1850 0.2234 18,079 +0.00(+0.09%)
Jul 05, 2019 0.2400 0.2800 0.2180 0.2232 55,400 +0.00(+1.45%)
Jul 03, 2019 0.2220 0.2260 0.2200 0.2200 6,800 -0.03(-12.00%)
Jul 02, 2019 0.2200 0.2500 0.2200 0.2500 12,970 +0.03(+13.64%)
Jul 01, 2019 0.2200 0.2300 0.2031 0.2200 17,612 -0.01(-4.35%)
Jun 28, 2019 0.2220 0.2300 0.2220 0.2300 3,600 +0.01(+4.07%)
Jun 27, 2019 0.2391 0.2391 0.2200 0.2210 20,300 -0.03(-11.60%)
Jun 26, 2019 0.2320 0.2500 0.2320 0.2500 53,996 +0.01(+3.73%)
Jun 25, 2019 0.2315 0.2600 0.2315 0.2410 64,376 +0.01(+4.10%)
Jun 24, 2019 0.2450 0.2800 0.2315 0.2315 94,460 -0.01(-2.20%)
Jun 21, 2019 0.2050 0.2400 0.2050 0.2367 67,200 +0.02(+8.63%)
Jun 20, 2019 0.2297 0.2500 0.2050 0.2179 43,032 -0.02(-9.21%)
Jun 19, 2019 0.2221 0.2400 0.2077 0.2400 53,092 +0.03(+14.29%)
Jun 18, 2019 0.2300 0.2390 0.2100 0.2100 23,460 -0.01(-3.76%)
Jun 17, 2019 0.2400 0.2400 0.2090 0.2182 20,020 +0.00(+0.55%)
Jun 14, 2019 0.2200 0.2210 0.1680 0.2170 117,200 -0.00(-1.36%)
Jun 13, 2019 0.2157 0.2200 0.2050 0.2200 19,550 +0.00(+2.09%)
Jun 12, 2019 0.2170 0.2200 0.2050 0.2155 14,270 -0.00(-0.69%)
Jun 11, 2019 0.2170 0.2170 0.2170 0.2170 5,100 +0.00(+0.00%)
Jun 10, 2019 0.2148 0.2170 0.2148 0.2170 10,500 +0.00(+0.98%)
Jun 07, 2019 0.2170 0.2300 0.2149 0.2149 78,400 -0.00(-0.92%)
Jun 06, 2019 0.2152 0.2206 0.2050 0.2169 55,155 +0.01(+5.80%)
Jun 05, 2019 0.2290 0.2290 0.2050 0.2050 10,854 -0.02(-8.44%)
Jun 04, 2019 0.2458 0.2460 0.2238 0.2239 3,360 +0.01(+3.71%)
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.