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

Almadex Minerals Ltd (OP: AAMMF )

0.1830 -0.0035 (-1.88%)
Streaming Delayed Price Updated: 1:06 PM EDT, May 16, 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 28, 2021 0.2100 0.2111 0.2029 0.2049 15,500 +0.00(+0.99%)
May 27, 2021 0.2200 0.2200 0.2029 0.2029 10,520 -0.01(-3.24%)
May 26, 2021 0.2077 0.2200 0.2028 0.2097 9,260 -0.01(-4.68%)
May 25, 2021 0.1900 0.2200 0.1900 0.2200 15,400 +0.03(+15.79%)
May 24, 2021 0.1910 0.2250 0.1900 0.1900 28,070 +0.00(+0.00%)
May 21, 2021 0.2100 0.2184 0.1900 0.1900 10,926 -0.01(-7.14%)
May 20, 2021 0.2100 0.2100 0.2046 0.2046 9,460 -0.01(-2.57%)
May 19, 2021 0.2200 0.2200 0.2088 0.2100 10,640 +0.01(+3.40%)
May 18, 2021 0.2049 0.2065 0.2031 0.2031 18,547 +0.00(+0.15%)
May 17, 2021 0.2028 0.2028 0.2028 0.2028 180 -0.01(-3.93%)
May 14, 2021 0.2057 0.2223 0.1965 0.2111 7,300 +0.00(+0.52%)
May 13, 2021 0.2200 0.2200 0.2100 0.2100 31,480 -0.01(-4.59%)
May 12, 2021 0.2205 0.2315 0.2200 0.2201 284,324 -0.01(-4.30%)
May 11, 2021 0.2200 0.2400 0.2200 0.2300 74,826 -0.01(-2.17%)
May 10, 2021 0.2372 0.2400 0.2351 0.2351 18,026 +0.00(+0.38%)
May 07, 2021 0.2150 0.2351 0.2150 0.2342 75,365 +0.02(+11.52%)
May 06, 2021 0.2100 0.2157 0.2099 0.2100 57,658 -0.00(-0.38%)
May 05, 2021 0.2016 0.2108 0.1966 0.2108 28,830 +0.01(+5.66%)
May 04, 2021 0.2010 0.2098 0.1950 0.1995 37,990 -0.00(-0.15%)
May 03, 2021 0.2010 0.2045 0.1995 0.1998 2,400 +0.00(+0.91%)
Apr 30, 2021 0.2035 0.2035 0.1980 0.1980 46,300 +0.00(+1.33%)
Apr 29, 2021 0.1967 0.1967 0.1953 0.1954 3,640 +0.00(+0.21%)
Apr 28, 2021 0.2000 0.2000 0.1949 0.1950 17,185 +0.00(+0.10%)
Apr 27, 2021 0.1936 0.1948 0.1936 0.1948 4,233 +0.00(+0.52%)
Apr 26, 2021 0.1950 0.1950 0.1938 0.1938 10,100 -0.00(-0.77%)
Apr 23, 2021 0.1953 0.1953 0.1953 0.1953 1,000 -0.01(-4.92%)
Apr 22, 2021 0.2199 0.2199 0.2000 0.2054 82,862 -0.02(-7.48%)
Apr 21, 2021 0.1967 0.2220 0.1958 0.2220 43,107 +0.03(+16.47%)
Apr 20, 2021 0.1906 0.1906 0.1906 0.1906 5,060 -0.01(-3.15%)
Apr 19, 2021 0.1930 0.1968 0.1930 0.1968 7,431 -0.02(-10.55%)
Apr 16, 2021 0.2099 0.2210 0.1650 0.2200 25,100 +0.01(+3.04%)
Apr 15, 2021 0.2100 0.2135 0.1953 0.2135 23,614 +0.00(+1.67%)
Apr 14, 2021 0.2100 0.2108 0.1861 0.2100 71,576 +0.02(+11.70%)
Apr 13, 2021 0.1893 0.1893 0.1880 0.1880 960 +0.00(+0.32%)
Apr 12, 2021 0.1940 0.1940 0.1872 0.1874 15,476 -0.01(-3.40%)
Apr 09, 2021 0.1940 0.2100 0.1940 0.1940 5,100 +0.00(+0.00%)
Apr 08, 2021 0.1940 0.1940 0.1940 0.1940 2,090 +0.00(+0.00%)
Apr 07, 2021 0.2098 0.2200 0.1940 0.1940 26,690 -0.01(-4.53%)
Apr 06, 2021 0.1951 0.2098 0.1951 0.2032 11,361 +0.01(+6.89%)
Apr 05, 2021 0.1849 0.2100 0.1849 0.1901 31,854 -0.01(-7.27%)
Apr 01, 2021 0.1882 0.2100 0.1882 0.2050 51,500 +0.02(+11.72%)
Mar 31, 2021 0.1600 0.1835 0.1503 0.1835 41,762 +0.00(+2.23%)
Mar 30, 2021 0.1650 0.1795 0.1558 0.1795 31,233 +0.01(+8.79%)
Mar 29, 2021 0.1650 0.1650 0.1650 0.1650 33,103 +0.00(+1.85%)
Mar 26, 2021 0.1583 0.1620 0.1559 0.1620 18,900 +0.00(+0.62%)
Mar 25, 2021 0.1700 0.1700 0.1610 0.1610 2,632 +0.00(+1.77%)
Mar 24, 2021 0.1601 0.1610 0.1582 0.1582 10,475 -0.02(-9.34%)
Mar 23, 2021 0.1595 0.1745 0.1595 0.1745 3,795 +0.02(+16.33%)
Mar 22, 2021 0.1601 0.1714 0.1500 0.1500 11,524 -0.02(-11.76%)
Mar 19, 2021 0.1650 0.1700 0.1601 0.1700 8,300 +0.01(+4.94%)
Mar 18, 2021 0.1618 0.1625 0.1618 0.1620 3,201 +0.00(+0.12%)
Mar 17, 2021 0.1618 0.1618 0.1618 72 +0.00(+0.00%)
Mar 16, 2021 0.1650 0.1650 0.1569 0.1618 91,742 -0.01(-4.82%)
Mar 15, 2021 0.1726 0.1770 0.1600 0.1700 12,761 -0.01(-7.61%)
Mar 12, 2021 0.1810 0.1840 0.1700 0.1840 50,000 +0.02(+12.33%)
Mar 11, 2021 0.1682 0.1700 0.1400 0.1638 106,825 -0.01(-3.65%)
Mar 10, 2021 0.1490 0.1742 0.1490 0.1700 6,332 +0.00(+0.00%)
Mar 09, 2021 0.1769 0.1769 0.1490 0.1700 41,450 -0.01(-5.56%)
Mar 08, 2021 0.1622 0.1800 0.1490 0.1800 14,693 +0.01(+8.70%)
Mar 05, 2021 0.1598 0.1735 0.1598 0.1656 13,500 +0.00(+1.60%)
Mar 04, 2021 0.1659 0.1864 0.1630 0.1630 28,918 -0.01(-3.78%)
Mar 03, 2021 0.1691 0.1717 0.1691 0.1694 6,898 -0.00(-1.40%)
Mar 02, 2021 0.1850 0.1934 0.1693 0.1718 47,741 -0.01(-7.14%)
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.