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, 2023 0.1800 500 -0.01(-4.51%)
Aug 30, 2023 0.1900 0.1900 0.1885 0.1885 20,000 -0.00(-0.79%)
Aug 29, 2023 0.1827 0.1900 0.1827 0.1900 2,150 +0.00(+0.00%)
Aug 28, 2023 0.1900 0.1900 0.1900 0.1900 3,180 +0.01(+5.56%)
Aug 25, 2023 0.1800 0.1800 0.1800 0.1800 1,000 -0.01(-5.26%)
Aug 24, 2023 0.1900 0.1900 0.1900 0.1900 4,520 +0.01(+5.56%)
Aug 23, 2023 0.1800 0.1800 0.1800 0.1800 15,926 +0.00(+1.01%)
Aug 18, 2023 0.1782 500 +0.00(+0.85%)
Aug 16, 2023 0.1767 28 -0.00(-1.83%)
Aug 14, 2023 0.1800 6,645 -0.02(-10.00%)
Aug 09, 2023 0.2000 60 +0.01(+5.76%)
Aug 08, 2023 0.0211 0.1891 0.0211 0.1891 14,759 +0.01(+5.06%)
Aug 07, 2023 0.1800 0.1800 0.1800 0.1800 750 -0.01(-7.07%)
Aug 04, 2023 0.1937 0.1937 0.1937 0.1937 540 -0.02(-9.78%)
Aug 03, 2023 0.2147 0.2147 0.2147 0.2147 5,404 -0.00(-2.05%)
Jul 28, 2023 0.2192 7,143 +0.01(+4.38%)
Jul 27, 2023 0.2100 0.2100 0.2100 0.2100 510 +0.02(+9.83%)
Jul 26, 2023 0.1912 0.1912 0.1912 0.1912 7,500 +0.01(+5.52%)
Jul 25, 2023 0.1812 0.1812 0.1812 0.1812 7,100 -0.04(-19.25%)
Jul 21, 2023 0.2244 215 +0.03(+15.08%)
Jul 19, 2023 0.1950 651 -0.01(-2.50%)
Jul 17, 2023 0.2000 0 +0.01(+7.41%)
Jul 14, 2023 0.1862 0.1862 0.1862 0.1862 600 -0.02(-11.33%)
Jul 13, 2023 0.2100 0.2100 0.2100 0.2100 5,000 +0.03(+16.67%)
Jul 12, 2023 0.1925 0.2333 0.1800 0.1800 10,828 +0.00(+0.00%)
Jul 11, 2023 0.1800 0.1800 0.1800 0.1800 2,452 +0.00(+0.00%)
Jul 10, 2023 0.1800 0.1800 0.1759 0.1800 13,664 -0.05(-22.85%)
Jul 05, 2023 0.2333 3,290 +0.00(+1.43%)
Jul 03, 2023 0.1951 0.2300 0.1951 0.2300 16,211 -0.00(-1.41%)
Jun 30, 2023 0.2333 0.2333 0.2333 0.2333 2,000 +0.01(+3.23%)
Jun 28, 2023 0.2260 15,444 +0.04(+18.82%)
Jun 26, 2023 0.1902 1,600 +0.00(+0.05%)
Jun 23, 2023 0.2340 0.2340 0.1901 0.1901 12,425 +0.01(+5.61%)
Jun 22, 2023 0.1800 0.1800 0.1800 0.1800 3,653 -0.05(-21.88%)
Jun 20, 2023 0.2304 0 +0.04(+20.63%)
Jun 15, 2023 0.1910 0 +0.00(+0.00%)
Jun 14, 2023 0.2100 0.2100 0.1910 0.1910 18,692 -0.03(-13.18%)
Jun 13, 2023 0.2200 0.2200 0.2200 0.2200 25,400 +0.03(+15.18%)
Jun 09, 2023 0.1910 3,060 -0.02(-10.66%)
Jun 08, 2023 0.1810 0.2138 0.1810 0.2138 13,845 -0.02(-9.64%)
Jun 07, 2023 0.2332 0.2366 0.2250 0.2366 2,300 +0.01(+2.87%)
Jun 06, 2023 0.2300 0.2300 0.2300 0.2300 4,456 +0.01(+3.14%)
Jun 05, 2023 0.1800 0.2230 0.1800 0.2230 58,045 -0.01(-3.04%)
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.