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

Almadex Minerals Ltd (OP: AAMMF )

0.1865 -0.0213 (-10.25%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 15, 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 (%)
May 29, 2020 0.1793 0.1971 0.1613 0.1938 87,000 +0.00(+1.41%)
May 28, 2020 0.1812 0.2020 0.1696 0.1911 47,086 +0.03(+17.24%)
May 27, 2020 0.1490 0.1630 0.1434 0.1630 15,676 +0.00(+1.88%)
May 26, 2020 0.1793 0.1800 0.1526 0.1600 18,444 -0.01(-6.92%)
May 22, 2020 0.1700 0.1719 0.1700 0.1719 2,200 +0.00(+0.47%)
May 21, 2020 0.1402 0.1741 0.1402 0.1711 20,140 +0.02(+15.06%)
May 20, 2020 0.1463 0.1510 0.1390 0.1487 132,267 +0.01(+6.21%)
May 19, 2020 0.1340 0.1500 0.1316 0.1400 94,513 +0.03(+21.74%)
May 18, 2020 0.1300 0.1500 0.1100 0.1150 59,212 -0.03(-18.84%)
May 15, 2020 0.1395 0.1500 0.1395 0.1417 28,800 -0.00(-0.63%)
May 14, 2020 0.1405 0.1426 0.1405 0.1426 6,032 +0.00(+1.71%)
May 13, 2020 0.1500 0.1500 0.1402 0.1402 15,696 -0.00(-2.37%)
May 12, 2020 0.1438 0.1438 0.1436 0.1436 7,001 +0.00(+2.87%)
May 11, 2020 0.1500 0.1500 0.1322 0.1396 6,193 -0.00(-1.76%)
May 08, 2020 0.1368 0.1500 0.1331 0.1421 11,900 -0.01(-4.95%)
May 07, 2020 0.1299 0.1497 0.1281 0.1495 67,345 +0.01(+9.93%)
May 06, 2020 0.1360 0.1360 0.1195 0.1360 37,560 +0.00(+0.00%)
May 05, 2020 0.1290 0.1360 0.1290 0.1360 11,000 -0.00(-1.09%)
May 04, 2020 0.1393 0.1393 0.1375 0.1375 2,521 +0.00(+0.22%)
May 01, 2020 0.1313 0.1403 0.1262 0.1372 91,300 -0.00(-2.00%)
Apr 30, 2020 0.1500 0.1500 0.1400 0.1400 4,513 -0.01(-3.71%)
Apr 29, 2020 0.1493 0.1496 0.1370 0.1454 48,863 -0.00(-2.35%)
Apr 28, 2020 0.1396 0.1489 0.1307 0.1489 50,257 +0.02(+14.54%)
Apr 27, 2020 0.1223 0.1300 0.1223 0.1300 22,225 +0.01(+8.15%)
Apr 24, 2020 0.1395 0.1395 0.1202 0.1202 1,600 -0.01(-7.61%)
Apr 23, 2020 0.1207 0.1393 0.1207 0.1301 5,500 -0.01(-4.48%)
Apr 22, 2020 0.1293 0.1366 0.1126 0.1362 23,430 +0.01(+4.29%)
Apr 21, 2020 0.1274 0.1359 0.1200 0.1306 4,100 +0.01(+10.30%)
Apr 20, 2020 0.1352 0.1352 0.1166 0.1184 14,650 -0.01(-10.64%)
Apr 17, 2020 0.1100 0.1325 0.1100 0.1325 40,500 +0.01(+10.05%)
Apr 16, 2020 0.1114 0.1419 0.1114 0.1204 81,236 -0.01(-6.08%)
Apr 15, 2020 0.1500 0.1519 0.1282 0.1282 98,395 -0.00(-1.00%)
Apr 14, 2020 0.1526 0.2299 0.1100 0.1295 138,722 -0.00(-0.38%)
Apr 13, 2020 0.1095 0.1300 0.1095 0.1300 33,292 +0.02(+14.24%)
Apr 09, 2020 0.1150 0.1251 0.1107 0.1138 26,500 -0.00(-0.18%)
Apr 08, 2020 0.1239 0.1239 0.1140 0.1140 2,985 -0.02(-12.04%)
Apr 07, 2020 0.1200 0.1296 0.1200 0.1296 17,796 +0.01(+8.00%)
Apr 06, 2020 0.1202 0.1202 0.1009 0.1200 490 +0.01(+7.53%)
Apr 03, 2020 0.1013 0.1132 0.1009 0.1116 16,200 -0.00(-1.41%)
Apr 02, 2020 0.1005 0.1132 0.1005 0.1132 600 +0.00(+2.44%)
Apr 01, 2020 0.1050 0.1105 0.0990 0.1105 17,800 +0.01(+10.39%)
Mar 31, 2020 0.1050 0.1054 0.1001 0.1001 18,518 -0.00(-4.67%)
Mar 30, 2020 0.1103 0.1103 0.1050 0.1050 5,574 -0.01(-5.66%)
Mar 27, 2020 0.1033 0.1113 0.1032 0.1113 3,700 -0.02(-14.38%)
Mar 26, 2020 0.1200 0.1300 0.1065 0.1300 24,216 +0.01(+8.33%)
Mar 25, 2020 0.1256 0.1443 0.1200 0.1200 20,910 +0.00(+0.00%)
Mar 24, 2020 0.0900 0.1300 0.0900 0.1200 114,527 +0.03(+33.33%)
Mar 23, 2020 0.0852 0.1069 0.0500 0.0900 9,150 +0.00(+2.62%)
Mar 20, 2020 0.1027 0.1146 0.0479 0.0877 111,800 -0.01(-7.39%)
Mar 19, 2020 0.0912 0.0947 0.0900 0.0947 21,912 +0.00(+1.07%)
Mar 18, 2020 0.0879 0.0937 0.0879 0.0937 6,630 +0.00(+5.16%)
Mar 17, 2020 0.0988 0.1069 0.0849 0.0891 91,830 -0.02(-17.04%)
Mar 16, 2020 0.0974 0.1217 0.0678 0.1074 70,701 +0.01(+6.55%)
Mar 13, 2020 0.1121 0.1135 0.0945 0.1008 80,300 -0.03(-22.46%)
Mar 12, 2020 0.1276 0.1381 0.1227 0.1300 49,660 -0.01(-6.47%)
Mar 11, 2020 0.1260 0.1540 0.1260 0.1390 12,775 -0.01(-7.33%)
Mar 10, 2020 0.1399 0.1500 0.1256 0.1500 9,825 +0.02(+13.21%)
Mar 09, 2020 0.1422 0.1422 0.1260 0.1325 8,205 -0.01(-5.36%)
Mar 06, 2020 0.1459 0.1497 0.1400 0.1400 19,400 -0.00(-0.21%)
Mar 05, 2020 0.1401 0.1564 0.1401 0.1403 15,475 -0.01(-4.69%)
Mar 04, 2020 0.1600 0.1600 0.1472 0.1472 95,043 -0.01(-8.00%)
Mar 03, 2020 0.1544 0.1719 0.1479 0.1600 41,528 +0.00(+0.00%)
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.