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

Almadex Minerals Ltd (TSV: DEX )

0.1800 -0.0100 (-5.26%)
Streaming Delayed Price Updated: 3:54 PM EST, Nov 21, 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 (%)
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%)
Oct 01, 2024 0.1900 0.1900 0.1900 0.1900 5,000 +0.00(+0.00%)
Sep 30, 2024 0.1900 0.1900 0.1900 0.1900 10,257 -0.01(-5.00%)
Sep 26, 2024 0.2000 0 +0.01(+5.26%)
Sep 25, 2024 0.1900 0.1900 0.1850 0.1900 9,000 -0.01(-2.56%)
Sep 24, 2024 0.2050 0.2050 0.1900 0.1950 23,646 -0.01(-7.14%)
Sep 23, 2024 0.2000 0.2100 0.2000 0.2100 8,000 +0.02(+10.53%)
Sep 20, 2024 0.2050 0.2250 0.1900 0.1900 29,740 -0.03(-13.64%)
Sep 19, 2024 0.2200 0.2200 0.2200 0.2200 500 +0.02(+7.32%)
Sep 18, 2024 0.2050 0.2050 0.2050 0.2050 1,000 -0.01(-2.38%)
Sep 17, 2024 0.1950 0.2100 0.1850 0.2100 18,000 +0.00(+0.00%)
Sep 16, 2024 0.2050 0.2100 0.2050 0.2100 16,500 +0.02(+10.53%)
Sep 13, 2024 0.1850 0.2050 0.1650 0.1900 180,980 +0.00(+0.00%)
Sep 12, 2024 0.2000 0.2050 0.1900 0.1900 8,600 +0.01(+2.70%)
Sep 11, 2024 0.1900 0.1900 0.1850 0.1850 34,955 -0.01(-2.63%)
Sep 10, 2024 0.1950 0.1950 0.1900 0.1900 12,690 -0.01(-7.32%)
Sep 09, 2024 0.2000 0.2050 0.1900 0.2050 14,774 +0.00(+0.00%)
Sep 06, 2024 0.2000 0.2050 0.2000 0.2050 37,000 +0.00(+2.50%)
Sep 05, 2024 0.2150 0.2150 0.1950 0.2000 147,600 -0.01(-4.76%)
Sep 04, 2024 0.2200 0.2200 0.2100 0.2100 5,216 +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.