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

Almadex Minerals Ltd (OP: AAMMF )

0.1805 UNCHANGED
Streaming Delayed Price Updated: 1:37 PM EDT, May 22, 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 (%)
Sep 30, 2020 0.2281 0.2400 0.2250 0.2250 23,000 -0.01(-2.17%)
Sep 29, 2020 0.2400 0.2500 0.2112 0.2300 63,136 -0.01(-4.17%)
Sep 28, 2020 0.2080 0.2401 0.2080 0.2400 9,750 +0.03(+14.29%)
Sep 25, 2020 0.2010 0.2500 0.2010 0.2100 13,200 -0.03(-13.37%)
Sep 24, 2020 0.2424 0.2424 0.2424 0.2424 600 +0.03(+12.85%)
Sep 23, 2020 0.2085 0.2148 0.1932 0.2148 27,225 -0.02(-6.61%)
Sep 22, 2020 0.2323 0.2400 0.1900 0.2300 31,900 -0.01(-4.17%)
Sep 21, 2020 0.2650 0.2700 0.2400 0.2400 16,275 -0.03(-9.43%)
Sep 18, 2020 0.2600 0.2688 0.2409 0.2650 58,400 +0.00(+1.38%)
Sep 17, 2020 0.1950 0.2678 0.1950 0.2614 12,490 +0.00(+0.54%)
Sep 16, 2020 0.2500 0.2700 0.2500 0.2600 42,430 +0.02(+8.33%)
Sep 15, 2020 0.2400 0.2500 0.2262 0.2400 49,810 +0.01(+4.35%)
Sep 14, 2020 0.2158 0.2300 0.2158 0.2300 63,938 +0.02(+8.95%)
Sep 11, 2020 0.1940 0.2219 0.1800 0.2111 14,200 +0.01(+6.89%)
Sep 10, 2020 0.1985 0.2300 0.1975 0.1975 18,264 +0.02(+9.72%)
Sep 09, 2020 0.1950 0.1950 0.1800 0.1800 49,976 -0.00(-0.28%)
Sep 08, 2020 0.2000 0.2096 0.1805 0.1805 45,400 -0.03(-12.21%)
Sep 04, 2020 0.2000 0.2056 0.1900 0.2056 44,200 -0.00(-2.10%)
Sep 03, 2020 0.2150 0.2184 0.1980 0.2100 25,125 -0.01(-2.33%)
Sep 02, 2020 0.2082 0.2300 0.2081 0.2150 17,675 -0.02(-6.52%)
Sep 01, 2020 0.2120 0.2300 0.2097 0.2300 36,216 +0.02(+9.21%)
Aug 31, 2020 0.2280 0.2299 0.2106 0.2106 106,303 -0.02(-7.63%)
Aug 28, 2020 0.2100 0.2280 0.2000 0.2280 80,700 +0.03(+17.65%)
Aug 27, 2020 0.2061 0.2100 0.1900 0.1938 18,128 -0.02(-7.63%)
Aug 26, 2020 0.1813 0.2200 0.1813 0.2098 23,664 +0.02(+10.42%)
Aug 25, 2020 0.2000 0.2086 0.1900 0.1900 20,949 -0.01(-2.71%)
Aug 24, 2020 0.2400 0.2400 0.1900 0.1953 47,637 -0.04(-18.62%)
Aug 21, 2020 0.2000 0.2400 0.1900 0.2400 51,000 +0.04(+17.07%)
Aug 20, 2020 0.2101 0.2200 0.2000 0.2050 81,880 -0.01(-2.38%)
Aug 19, 2020 0.2340 0.2417 0.2000 0.2100 107,988 -0.02(-8.38%)
Aug 18, 2020 0.2240 0.2400 0.2199 0.2292 17,341 -0.01(-3.49%)
Aug 17, 2020 0.2320 0.2500 0.1900 0.2375 119,947 +0.03(+13.10%)
Aug 14, 2020 0.2084 0.2224 0.2063 0.2100 7,000 -0.01(-2.73%)
Aug 13, 2020 0.2069 0.2299 0.2069 0.2159 64,832 +0.01(+6.99%)
Aug 12, 2020 0.2260 0.2277 0.1900 0.2018 45,948 -0.03(-12.98%)
Aug 11, 2020 0.1900 0.2319 0.1900 0.2319 17,600 +0.00(+1.98%)
Aug 10, 2020 0.2279 0.2380 0.1900 0.2274 62,300 +0.01(+4.84%)
Aug 07, 2020 0.2400 0.2450 0.2140 0.2169 79,300 +0.00(+1.12%)
Aug 06, 2020 0.2282 0.2400 0.2003 0.2145 87,495 -0.02(-9.11%)
Aug 05, 2020 0.2500 0.2606 0.2282 0.2360 102,685 -0.01(-3.28%)
Aug 04, 2020 0.2167 0.2500 0.2167 0.2440 113,400 +0.03(+16.19%)
Aug 03, 2020 0.2900 0.2900 0.2001 0.2100 60,464 -0.00(-0.80%)
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%)
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.