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 (%)
Sep 30, 2021 0.1830 0.2180 0.1830 0.2180 46,620 +0.02(+10.10%)
Sep 29, 2021 0.1820 0.2200 0.1800 0.1980 48,704 +0.01(+3.02%)
Sep 28, 2021 0.2013 0.2382 0.1749 0.1922 299,375 +0.01(+6.78%)
Sep 27, 2021 0.1936 0.1936 0.1800 0.1800 4,240 -0.01(-3.74%)
Sep 24, 2021 0.1980 0.2099 0.1746 0.1870 25,050 -0.00(-0.05%)
Sep 23, 2021 0.1770 0.1871 0.1700 0.1871 25,520 +0.01(+8.72%)
Sep 22, 2021 0.1721 0.1721 0.1721 0.1721 1,000 -0.00(-0.64%)
Sep 21, 2021 0.1700 0.1732 0.1700 0.1732 4,780 -0.01(-3.19%)
Sep 20, 2021 0.1780 0.1789 0.1757 0.1789 13,200 -0.00(-0.61%)
Sep 17, 2021 0.1850 0.1917 0.1800 0.1800 49,000 -0.01(-2.70%)
Sep 16, 2021 0.1850 0.1995 0.1850 0.1850 35,240 +0.01(+5.65%)
Sep 15, 2021 0.1800 0.1800 0.1751 0.1751 18,950 -0.00(-2.72%)
Sep 14, 2021 0.1784 0.1818 0.1776 0.1800 5,512 -0.01(-6.74%)
Sep 13, 2021 0.1858 0.1930 0.1858 0.1930 230 +0.02(+8.49%)
Sep 10, 2021 0.1850 0.2015 0.1779 0.1779 5,580 -0.02(-10.02%)
Sep 09, 2021 0.1789 0.1977 0.1789 0.1977 8,465 +0.02(+13.30%)
Sep 08, 2021 0.1800 0.1800 0.1745 0.1745 72,482 -0.01(-3.06%)
Sep 07, 2021 0.1795 0.2025 0.1736 0.1800 51,413 +0.00(+0.00%)
Sep 03, 2021 0.1813 0.1813 0.1800 0.1800 5,460 +0.00(+1.87%)
Sep 02, 2021 0.1800 0.1800 0.1750 0.1767 5,500 -0.01(-7.00%)
Sep 01, 2021 0.1800 0.1900 0.1747 0.1900 10,500 +0.01(+5.56%)
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%)
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.