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 31, 2021 0.1650 0.1820 0.1650 0.1800 54,926 -0.00(-1.10%)
Aug 30, 2021 0.1820 0.1820 0.1720 0.1820 9,334 -0.00(-1.52%)
Aug 27, 2021 0.1703 0.1850 0.1703 0.1848 6,990 +0.00(+2.67%)
Aug 25, 2021 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 24, 2021 0.1707 0.1850 0.1684 0.1800 37,700 +0.01(+3.99%)
Aug 23, 2021 0.1800 0.1815 0.1693 0.1731 68,210 -0.01(-6.43%)
Aug 20, 2021 0.1800 0.1850 0.1640 0.1850 73,023 -0.01(-4.15%)
Aug 19, 2021 0.1900 0.1930 0.1900 0.1930 800 +0.00(+0.52%)
Aug 18, 2021 0.1900 0.1998 0.1900 0.1920 8,847 +0.00(+1.05%)
Aug 17, 2021 0.1901 0.1985 0.1900 0.1900 22,669 -0.00(-1.55%)
Aug 16, 2021 0.1930 0.1930 0.1800 0.1930 1,731 -0.01(-3.50%)
Aug 13, 2021 0.2000 0.2100 0.2000 0.2000 14,175 +0.00(+0.00%)
Aug 12, 2021 0.2001 0.2099 0.2000 0.2000 7,755 +0.00(+0.00%)
Aug 11, 2021 0.2014 0.2014 0.2000 0.2000 2,201 +0.00(+1.52%)
Aug 10, 2021 0.1970 0.1970 0.1957 0.1970 480 -0.01(-5.15%)
Aug 09, 2021 0.1966 0.2098 0.1900 0.2077 33,600 -0.00(-1.10%)
Aug 06, 2021 0.2100 0.2100 0.2099 0.2100 11,000 +0.00(+0.00%)
Aug 05, 2021 0.2000 0.2117 0.1963 0.2100 24,735 +0.01(+5.00%)
Aug 04, 2021 0.2100 0.2100 0.2000 0.2000 1,500 +0.00(+1.94%)
Aug 03, 2021 0.1951 0.2099 0.1950 0.1962 41,766 +0.03(+15.41%)
Aug 02, 2021 0.1700 0.1700 0.1700 0.1700 195 -0.03(-15.00%)
Jul 30, 2021 0.1963 0.2000 0.1962 0.2000 1,650 +0.00(+1.57%)
Jul 29, 2021 0.1926 0.1969 0.1925 0.1969 10,500 +0.01(+3.58%)
Jul 28, 2021 0.2000 0.2026 0.1900 0.1901 70,700 -0.02(-9.48%)
Jul 27, 2021 0.2090 0.2172 0.2090 0.2100 31,100 +0.01(+2.44%)
Jul 26, 2021 0.2307 0.2342 0.2050 0.2050 50,176 -0.00(-1.44%)
Jul 23, 2021 0.2400 0.2400 0.2080 0.2080 39,040 -0.01(-6.22%)
Jul 21, 2021 0.2218 0.2218 0.2218 0 +0.01(+6.69%)
Jul 20, 2021 0.2079 0.2079 0.2079 0.2079 1,000 -0.00(-0.57%)
Jul 19, 2021 0.2240 0.2278 0.2000 0.2091 52,955 -0.02(-9.09%)
Jul 16, 2021 0.2300 0.2400 0.2300 0.2300 9,900 -0.01(-4.05%)
Jul 15, 2021 0.2397 0.2397 0.2397 0.2397 380 +0.00(+0.00%)
Jul 14, 2021 0.2337 0.2400 0.2337 0.2397 45,158 +0.00(+1.14%)
Jul 13, 2021 0.2300 0.2430 0.2300 0.2370 20,950 +0.00(+1.24%)
Jul 12, 2021 0.2434 0.2434 0.2341 0.2341 14,013 +0.00(+1.78%)
Jul 09, 2021 0.2300 0.2300 0.2300 0.2300 201 +0.00(+0.00%)
Jul 08, 2021 0.2300 0.2300 0.2300 0.2300 17,175 -0.00(-0.65%)
Jul 07, 2021 0.2537 0.2537 0.2300 0.2315 49,321 -0.02(-7.77%)
Jul 06, 2021 0.2695 0.2695 0.2400 0.2510 33,311 +0.01(+4.58%)
Jul 02, 2021 0.2400 0.2550 0.2251 0.2400 56,365 +0.02(+7.14%)
Jul 01, 2021 0.2320 0.2500 0.2240 0.2240 9,653 -0.00(-0.88%)
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%)
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.