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

Armada Mercantile Ltd (OP: AAMTF )

0.2500 +0.0100 (+4.17%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 17, 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 (%)
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%)
Jan 16, 2018 0.2600 0.2600 0.2600 0.2600 1,250 -0.04(-14.75%)
Dec 22, 2017 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Dec 21, 2017 0.2950 0.3050 0.2950 0.3050 3,000 +0.00(+0.33%)
Dec 19, 2017 0.3040 0.3040 0.3040 0 +0.00(+1.33%)
Dec 18, 2017 0.2600 0.3000 0.2600 0.3000 3,225 +0.04(+15.38%)
Dec 15, 2017 0.1790 0.2600 0.1790 0.2600 7,600 -0.03(-9.38%)
Dec 13, 2017 0.2869 0.2869 0.2869 0 -0.01(-4.37%)
Nov 27, 2017 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 21, 2017 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Nov 16, 2017 0.2900 0.2900 0.2900 0 +0.03(+11.67%)
Nov 15, 2017 0.2526 0.2597 0.2526 0.2597 2,000 -0.04(-13.43%)
Nov 13, 2017 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 23, 2017 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 20, 2017 0.3000 0.3000 0.3000 0.3000 40,000 -0.00(-0.27%)
Oct 17, 2017 0.3008 0.3008 0.3008 0 -0.02(-7.45%)
Oct 11, 2017 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Oct 09, 2017 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Oct 06, 2017 0.3340 0.3340 0.3250 0.3250 8,550 -0.07(-17.74%)
Oct 03, 2017 0.3951 0.3951 0.3951 0 +0.01(+3.89%)
Oct 02, 2017 0.3803 0.3803 0.3803 0.3803 5,000 -0.02(-4.59%)
Sep 25, 2017 0.3986 0.3986 0.3986 0 +0.03(+6.69%)
Sep 15, 2017 0.3736 0.3736 0.3736 0 +0.04(+11.52%)
Sep 14, 2017 0.3350 0.3350 0.3350 0.3350 2,500 +0.00(+0.00%)
Sep 13, 2017 0.3267 0.3500 0.2500 0.3350 61,650 +0.04(+11.67%)
Sep 12, 2017 0.2900 0.3000 0.2900 0.3000 30,574 +0.00(+0.00%)
Sep 07, 2017 0.3000 0.3000 0.3000 0 -0.04(-12.28%)
Sep 06, 2017 0.3420 0.3420 0.3420 0.3420 500 -0.02(-5.60%)
Aug 24, 2017 0.3623 0.3623 0.3623 0 -0.00(-0.30%)
Aug 23, 2017 0.3634 0.3634 0.3634 0.3634 110 -0.04(-9.15%)
Aug 18, 2017 0.4000 0.4000 0.4000 0 +0.06(+17.65%)
Aug 16, 2017 0.3400 0.3400 0.3400 0 +0.10(+41.67%)
Aug 14, 2017 0.2400 0.2400 0.2400 0 -0.11(-31.43%)
Aug 10, 2017 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 04, 2017 0.3500 0.3500 0.3500 0 +0.00(+0.92%)
Aug 03, 2017 0.3468 0.3500 0.3200 0.3468 6,500 +0.05(+16.57%)
Aug 02, 2017 0.2375 0.3440 0.2374 0.2975 7,500 -0.04(-12.50%)
Aug 01, 2017 0.3300 0.3400 0.3300 0.3400 9,500 +0.01(+4.36%)
Jul 31, 2017 0.3237 0.3258 0.3150 0.3258 7,992 +0.01(+3.43%)
Jul 28, 2017 0.3135 0.3150 0.3135 0.3150 2,600 +0.00(+0.00%)
Jul 27, 2017 0.3135 0.3150 0.3135 0.3150 3,500 +0.00(+0.00%)
Jul 26, 2017 0.3050 0.3150 0.3050 0.3150 14,450 +0.00(+0.00%)
Jul 25, 2017 0.3000 0.3150 0.3000 0.3150 18,845 +0.01(+4.86%)
Jul 24, 2017 0.3000 0.3004 0.3000 0.3004 700 +0.00(+0.13%)
Jul 21, 2017 0.2240 0.3000 0.2240 0.3000 6,000 -0.01(-3.23%)
Jul 19, 2017 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jul 14, 2017 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Jul 11, 2017 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 10, 2017 0.1970 0.3000 0.1970 0.3000 2,500 +0.00(+0.00%)
Jul 05, 2017 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Jul 03, 2017 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jun 28, 2017 0.3100 0.3100 0.3100 0 +0.02(+5.08%)
Jun 27, 2017 0.2950 0.2950 0.2950 0.2950 2,500 -0.01(-1.67%)
Jun 21, 2017 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Jun 20, 2017 0.3000 0.3100 0.3000 0.3100 4,655 +0.01(+3.61%)
Jun 19, 2017 0.3000 0.3000 0.2991 0.2992 50,000 -0.00(-0.27%)
Jun 16, 2017 0.2500 0.3000 0.2500 0.3000 18,000 +0.05(+20.00%)
Jun 15, 2017 0.1800 0.2500 0.1605 0.2500 36,953 +0.09(+51.98%)
Jun 14, 2017 0.1645 0.1645 0.1645 0.1645 6,500 +0.00(+2.81%)
Jun 13, 2017 0.1600 0.1600 0.1600 0.1600 8,000 +0.02(+14.29%)
Jun 12, 2017 0.1225 0.1600 0.1190 0.1400 58,607 +0.00(+0.00%)
Jun 09, 2017 0.1250 0.1400 0.1250 0.1400 40,000 +0.02(+12.00%)
Jun 08, 2017 0.1250 0.1250 0.1250 0.1250 10,000 +0.01(+8.70%)
Jun 07, 2017 0.1150 0.1150 0.1150 0.1150 5,500 +0.00(+0.00%)
Jun 06, 2017 0.1132 0.1163 0.1050 0.1150 28,000 +0.05(+76.92%)
Jun 05, 2017 0.0650 0.0650 0.0650 0.0650 3,500 -0.04(-40.64%)
Jun 02, 2017 0.0865 0.1095 0.0600 0.1095 4,710 -0.00(-1.97%)
Jun 01, 2017 0.1100 0.1117 0.1100 0.1117 11,520 -0.00(-2.87%)
May 26, 2017 0.1150 0.1150 0.1150 0 -0.00(-3.77%)
May 22, 2017 0.1195 0.1195 0.1195 0 +0.06(+91.20%)
May 19, 2017 0.0625 0.0625 0.0625 0.0625 2,000 -0.05(-45.65%)
May 18, 2017 0.0950 0.1150 0.0950 0.1150 5,158 +0.02(+22.34%)
May 17, 2017 0.1141 0.1150 0.0940 0.0940 21,500 -0.00(-3.09%)
May 15, 2017 0.0970 0.0970 0.0970 0 +0.00(+2.11%)
May 12, 2017 0.0950 0.0950 0.0950 0.0950 24,893 +0.00(+3.71%)
May 11, 2017 0.0916 0.0916 0.0916 0.0916 25,000 -0.00(-3.58%)
May 10, 2017 0.0950 0.0950 0.0950 0.0950 2,500 +0.00(+2.15%)
May 08, 2017 0.0930 0.0930 0.0930 0 -0.02(-19.13%)
May 04, 2017 0.1150 0.1150 0.1150 0 +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.