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

Almadex Minerals Ltd (TSV: DEX )

0.1650 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EST, Dec 20, 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 (%)
Dec 20, 2024 0.1650 0.1650 0.1650 0.1650 882 +0.00(+0.00%)
Dec 19, 2024 0.1650 0.1650 0.1650 0.1650 3,500 +0.00(+0.00%)
Dec 18, 2024 0.1700 0.1700 0.1500 0.1650 235,500 -0.01(-2.94%)
Dec 17, 2024 0.1700 0.1700 0.1700 0.1700 21,686 +0.00(+0.00%)
Dec 16, 2024 0.1800 0.1800 0.1700 0.1700 19,500 -0.01(-5.56%)
Dec 13, 2024 0.1650 0.1800 0.1650 0.1800 118,100 +0.01(+9.09%)
Dec 12, 2024 0.1650 0.1700 0.1650 0.1650 39,957 +0.00(+0.00%)
Dec 11, 2024 0.1650 0.1650 0.1650 0.1650 36,500 -0.01(-2.94%)
Dec 10, 2024 0.1650 0.1700 0.1650 0.1700 16,000 +0.01(+3.03%)
Dec 09, 2024 0.1700 0.1750 0.1600 0.1650 81,513 +0.00(+0.00%)
Dec 06, 2024 0.1700 0.1700 0.1650 0.1650 60,010 -0.01(-5.71%)
Dec 05, 2024 0.1650 0.1750 0.1650 0.1750 50,000 +0.00(+2.94%)
Dec 04, 2024 0.1700 0.1700 0.1700 0.1700 33,500 +0.00(+0.00%)
Dec 03, 2024 0.1700 0.1700 0.1700 0.1700 13,500 +0.00(+0.00%)
Dec 02, 2024 0.1700 0.1700 0.1700 0.1700 39,617 +0.00(+0.00%)
Nov 29, 2024 0.1750 0.1750 0.1700 0.1700 17,500 -0.00(-2.86%)
Nov 28, 2024 0.1750 0.1750 0.1700 0.1750 11,250 +0.00(+2.94%)
Nov 27, 2024 0.1750 0.1750 0.1700 0.1700 29,680 -0.00(-2.86%)
Nov 26, 2024 0.1750 0.1750 0.1750 0.1750 15,406 +0.00(+2.94%)
Nov 25, 2024 0.1900 0.1900 0.1700 0.1700 27,731 -0.01(-5.56%)
Nov 22, 2024 0.1800 0.1800 0.1800 0.1800 6,579 +0.00(+0.00%)
Nov 21, 2024 0.1900 0.1900 0.1800 0.1800 43,500 -0.01(-5.26%)
Nov 20, 2024 0.1800 0.1900 0.1800 0.1900 63,792 +0.01(+5.56%)
Nov 19, 2024 0.1800 0.1800 0.1800 0.1800 10,480 -0.01(-5.26%)
Nov 18, 2024 0.1900 0.1900 0.1900 0.1900 9,750 +0.01(+2.70%)
Nov 15, 2024 0.1900 0.1900 0.1700 0.1850 63,982 -0.01(-2.63%)
Nov 14, 2024 0.1700 0.1900 0.1600 0.1900 69,400 +0.02(+11.76%)
Nov 13, 2024 0.1800 0.1800 0.1700 0.1700 153,240 -0.01(-8.11%)
Nov 12, 2024 0.1950 0.1950 0.1800 0.1850 99,500 -0.01(-2.63%)
Nov 11, 2024 0.1900 0.1900 0.1900 0.1900 600 +0.01(+2.70%)
Nov 08, 2024 0.1900 0.1900 0.1850 0.1850 35,000 -0.01(-2.63%)
Nov 07, 2024 0.1950 0.1950 0.1900 0.1900 8,319 +0.01(+5.56%)
Nov 06, 2024 0.1800 0.1800 0.1800 0.1800 9,000 -0.01(-2.70%)
Nov 05, 2024 0.1850 0.1850 0.1850 0.1850 1,600 +0.01(+5.71%)
Nov 04, 2024 0.1850 0.1850 0.1750 0.1750 35,500 -0.01(-5.41%)
Nov 01, 2024 0.1850 0.1850 0.1850 0.1850 1,000 +0.00(+0.00%)
Oct 31, 2024 0.2000 0.2000 0.1850 0.1850 54,000 -0.01(-5.13%)
Oct 30, 2024 0.2000 0.2000 0.1950 0.1950 10,280 -0.01(-2.50%)
Oct 29, 2024 0.2050 0.2050 0.2000 0.2000 5,075 +0.00(+0.00%)
Oct 28, 2024 0.1950 0.2000 0.1950 0.2000 13,950 +0.01(+2.56%)
Oct 25, 2024 0.1950 0.1950 0.1950 0.1950 12,000 -0.01(-2.50%)
Oct 24, 2024 0.2050 0.2050 0.2000 0.2000 19,000 -0.00(-2.44%)
Oct 23, 2024 0.2100 0.2150 0.2050 0.2050 10,750 -0.01(-4.65%)
Oct 22, 2024 0.2050 0.2150 0.2000 0.2150 25,395 +0.01(+4.88%)
Oct 21, 2024 0.2000 0.2050 0.2000 0.2050 105,500 +0.00(+2.50%)
Oct 18, 2024 0.1900 0.2000 0.1900 0.2000 4,194 +0.00(+0.00%)
Oct 17, 2024 0.1950 0.2000 0.1950 0.2000 13,660 +0.01(+5.26%)
Oct 16, 2024 0.1800 0.1900 0.1800 0.1900 5,851 +0.00(+0.00%)
Oct 15, 2024 0.1800 0.1900 0.1800 0.1900 28,058 +0.01(+5.56%)
Oct 11, 2024 0.1800 0 -0.01(-5.26%)
Oct 10, 2024 0.1900 0.1900 0.1900 0.1900 10,000 +0.01(+2.70%)
Oct 09, 2024 0.1950 0.1950 0.1850 0.1850 13,700 -0.01(-2.63%)
Oct 08, 2024 0.1900 0.1900 0.1900 0.1900 56,922 -0.01(-2.56%)
Oct 07, 2024 0.1950 0.1950 0.1950 0.1950 37,000 -0.01(-2.50%)
Oct 04, 2024 0.1950 0.2000 0.1950 0.2000 28,863 +0.00(+0.00%)
Oct 03, 2024 0.1900 0.2000 0.1900 0.2000 5,500 -0.00(-2.44%)
Oct 02, 2024 0.1900 0.2050 0.1900 0.2050 42,001 +0.01(+7.89%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.