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

Armada Mercantile Ltd (OP: AAMTF )

0.3299 UNCHANGED
Streaming Delayed Price Updated: 1:29 PM EDT, May 30, 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 31, 2018 0.3100 0.3100 0.3100 0.3100 600 +0.02(+5.41%)
Dec 28, 2018 0.2941 0.2941 0.2941 0.2941 12,400 -0.02(-7.46%)
Dec 27, 2018 0.2700 0.3178 0.2600 0.3178 4,917 -0.01(-3.70%)
Dec 20, 2018 0.3300 0.3300 0.3300 0 +0.02(+6.45%)
Dec 19, 2018 0.3100 0.3100 0.3100 0.3100 2,282 +0.00(+0.00%)
Dec 17, 2018 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Dec 13, 2018 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Dec 12, 2018 0.3100 0.3100 0.3100 0.3100 5,000 +0.00(+0.00%)
Dec 11, 2018 0.1600 0.3100 0.1600 0.3100 2,125 +0.00(+0.00%)
Dec 07, 2018 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Dec 06, 2018 0.2963 0.3100 0.2889 0.3100 4,684 -0.04(-11.43%)
Nov 01, 2018 0.3500 0.3500 0.3500 0 +0.05(+17.41%)
Oct 31, 2018 0.2981 0.2981 0.2981 0.2981 500 -0.05(-14.83%)
Oct 26, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Oct 19, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Oct 11, 2018 0.3500 0.3500 0.3500 0 +0.04(+12.90%)
Oct 10, 2018 0.3100 0.3100 0.3100 0.3100 1,850 -0.04(-11.43%)
Oct 02, 2018 0.3500 0.3500 0.3500 0 -0.00(-1.16%)
Oct 01, 2018 0.3541 0.3541 0.3541 0.3541 250 +0.00(+1.17%)
Sep 27, 2018 0.3500 0.3500 0.3500 0 +0.05(+16.67%)
Sep 26, 2018 0.3000 0.3000 0.3000 0.3000 750 -0.05(-14.29%)
Sep 24, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Sep 21, 2018 0.3250 0.3500 0.3250 0.3500 4,000 -0.06(-14.61%)
Sep 14, 2018 0.4099 0.4099 0.4099 0 +0.07(+20.56%)
Sep 13, 2018 0.3400 0.3500 0.3400 0.3400 7,800 -0.07(-17.07%)
Sep 07, 2018 0.4100 0.4100 0.4100 0 +0.06(+17.14%)
Sep 06, 2018 0.3250 0.3500 0.3250 0.3500 5,900 +0.00(+0.00%)
Sep 04, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 31, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 17, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 16, 2018 0.3500 0.3500 0.3500 0.3500 3,175 +0.00(+0.00%)
Aug 15, 2018 0.3500 0.3500 0.3500 0.3500 2,950 -0.09(-20.45%)
Aug 13, 2018 0.4400 0.4400 0.4400 0 -0.01(-2.22%)
Aug 10, 2018 0.4500 0.4500 0.4500 0.4500 3,000 +0.00(+0.00%)
Aug 08, 2018 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Aug 02, 2018 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jul 31, 2018 0.4500 0.4500 0.4500 0 +0.00(+0.02%)
Jul 30, 2018 0.3608 0.4499 0.3608 0.4499 2,250 +0.10(+27.81%)
Jul 27, 2018 0.3520 0.3520 0.3520 0.3520 200 -0.10(-21.76%)
Jul 24, 2018 0.4499 0.4499 0.4499 0 +0.10(+28.54%)
Jul 23, 2018 0.2300 0.3500 0.2300 0.3500 1,900 +0.02(+4.85%)
Jul 19, 2018 0.3338 0.3338 0.3338 0 -0.02(-4.63%)
Jul 18, 2018 0.3500 0.3500 0.3500 0.3500 3,905 +0.02(+7.53%)
Jul 13, 2018 0.3255 0.3255 0.3255 0 -0.03(-7.26%)
Jul 05, 2018 0.3510 0.3510 0.3510 0 -0.00(-0.85%)
Jul 03, 2018 0.3540 0.3540 0.3540 0 -0.11(-23.23%)
Jun 20, 2018 0.4611 0.4611 0.4611 0 +0.04(+9.79%)
Jun 14, 2018 0.4200 0.4200 0.4200 0 +0.02(+5.00%)
Jun 13, 2018 0.4000 0.4000 0.4000 0.4000 250 +0.04(+11.73%)
Jun 12, 2018 0.3400 0.3580 0.3329 0.3580 15,175 +0.02(+5.53%)
Jun 06, 2018 0.3392 0.3392 0.3392 0 +0.00(+0.47%)
Jun 01, 2018 0.3377 0.3377 0.3377 0 +0.00(+0.00%)
May 31, 2018 0.3377 0.3377 0.3377 0.3377 100 -0.00(-0.69%)
May 29, 2018 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
May 17, 2018 0.3500 0.3500 0.3500 0 +0.07(+27.27%)
May 14, 2018 0.2750 0.2750 0.2750 0 -0.07(-21.43%)
May 07, 2018 0.3500 0.3500 0.3500 0 +0.01(+1.60%)
May 03, 2018 0.3445 0.3445 0.3445 0 -0.01(-1.57%)
Apr 30, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 27, 2018 0.2976 0.3500 0.2976 0.3500 12,000 +0.03(+10.49%)
Apr 26, 2018 0.3113 0.3308 0.3113 0.3168 9,015 -0.01(-4.01%)
Apr 25, 2018 0.3650 0.3650 0.3300 0.3300 5,900 -0.15(-31.25%)
Apr 17, 2018 0.4800 0.4800 0.4800 0 +0.01(+2.13%)
Apr 13, 2018 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Apr 12, 2018 0.3651 0.4700 0.3651 0.4700 2,350 +0.11(+30.70%)
Apr 10, 2018 0.3596 0.3596 0.3596 0 +0.03(+8.97%)
Apr 06, 2018 0.3300 0.3300 0.3300 0 -0.03(-8.92%)
Apr 05, 2018 0.3500 0.3623 0.3500 0.3623 2,000 +0.03(+9.13%)
Apr 04, 2018 0.3512 0.3512 0.3320 0.3320 1,100 -0.06(-15.73%)
Mar 29, 2018 0.3940 0.3940 0.3940 0 +0.05(+13.93%)
Mar 28, 2018 0.3290 0.4626 0.3290 0.3458 6,365 -0.10(-22.93%)
Mar 22, 2018 0.4487 0.4487 0.4487 0 -0.06(-12.02%)
Mar 15, 2018 0.5100 0.5100 0.5100 0 +0.05(+11.39%)
Mar 09, 2018 0.4579 0.4579 0.4579 0 -0.00(-0.42%)
Mar 08, 2018 0.4443 0.4598 0.4443 0.4598 10,000 +0.03(+6.93%)
Mar 06, 2018 0.4300 0.4300 0.4300 94 +0.00(+0.00%)
Mar 05, 2018 0.4300 0.4300 0.4300 0.4300 4,785 +0.00(+0.00%)
Mar 02, 2018 0.4300 0.4300 0.4300 0.4300 1,500 +0.00(+0.00%)
Mar 01, 2018 0.4300 0.4300 0.4300 0.4300 2,500 +0.00(+0.00%)
Feb 28, 2018 0.3878 0.4300 0.3135 0.4300 23,725 +0.01(+2.38%)
Feb 27, 2018 0.4300 0.4300 0.4200 0.4200 7,000 -0.13(-23.54%)
Feb 26, 2018 0.4939 0.5493 0.4939 0.5493 1,990 -0.09(-14.17%)
Feb 22, 2018 0.6400 0.6400 0.6400 0 +0.07(+12.28%)
Feb 21, 2018 0.5268 0.6000 0.4570 0.5700 7,815 +0.03(+5.56%)
Feb 20, 2018 0.5400 0.5400 0.5400 0.5400 100 -0.02(-3.86%)
Feb 16, 2018 0.5617 0.5617 0.5617 0 -0.08(-12.23%)
Feb 15, 2018 0.6500 0.6500 0.6400 0.6400 635 +0.04(+6.31%)
Feb 14, 2018 0.4000 0.6097 0.3949 0.6020 17,300 +0.00(+0.33%)
Feb 12, 2018 0.6000 0.6000 0.6000 0 +0.02(+3.45%)
Feb 09, 2018 0.5700 0.5800 0.5700 0.5800 3,950 +0.00(+0.00%)
Feb 08, 2018 0.5499 0.5800 0.5499 0.5800 10,072 +0.03(+5.45%)
Feb 07, 2018 0.7500 0.7500 0.5400 0.5500 1,725 +0.05(+9.56%)
Feb 06, 2018 0.5020 0.5020 0.5020 0.5020 510 +0.01(+2.24%)
Feb 05, 2018 0.6500 0.6500 0.4910 0.4910 10,244 -0.16(-24.46%)
Feb 02, 2018 0.6000 0.6500 0.5000 0.6500 4,000 +0.15(+30.00%)
Feb 01, 2018 0.4900 0.5508 0.4773 0.5000 13,345 +0.04(+9.41%)
Jan 31, 2018 0.4940 0.4940 0.4570 0.4570 7,250 +0.03(+6.28%)
Jan 30, 2018 0.5000 0.3900 0.4300 15,894 +0.04(+10.26%)
Jan 29, 2018 0.3820 0.3900 0.3820 0.3900 7,500 +0.01(+3.28%)
Jan 26, 2018 0.3350 0.3900 0.3350 0.3776 31,992 -0.01(-1.36%)
Jan 25, 2018 0.3800 0.3848 0.3800 0.3828 14,510 +0.03(+9.37%)
Jan 24, 2018 0.3450 0.3500 0.3400 0.3500 23,368 +0.01(+1.92%)
Jan 23, 2018 0.3100 0.3450 0.3100 0.3434 4,675 -0.01(-1.89%)
Jan 22, 2018 0.3241 0.3500 0.3241 0.3500 6,857 +0.03(+8.36%)
Jan 19, 2018 0.3232 0.3232 0.3230 0.3230 23,325 -0.03(-7.71%)
Jan 18, 2018 0.3239 0.3500 0.3239 0.3500 7,775 +0.00(+0.00%)
Jan 17, 2018 0.3005 0.3500 0.3005 0.3500 15,500 +0.09(+34.62%)
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.