Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	0.2165	0.2226	0.2133	0.2226	25,652	+0.01(+6.00%)
Jan 30, 2019	0.2236	0.2401	0.2100	0.2100	41,810	-0.01(-3.00%)
Jan 29, 2019	0.2413	0.2413	0.2100	0.2165	9,326	-0.00(-0.14%)
Jan 28, 2019	0.1950	0.2468	0.1950	0.2168	15,727	-0.03(-12.69%)
Jan 25, 2019	0.2015	0.2500	0.2015	0.2483	56,000	+0.04(+18.24%)
Jan 24, 2019	0.2100	0.2100	0.1950	0.2100	17,208	+0.00(+1.89%)
Jan 23, 2019	0.2000	0.2132	0.2000	0.2061	31,540	+0.00(+1.03%)
Jan 22, 2019	0.1950	0.2110	0.1950	0.2040	26,442	-0.00(-0.87%)
Jan 18, 2019	0.2147	0.2300	0.2000	0.2058	84,300	-0.01(-3.52%)
Jan 17, 2019	0.2160	0.2200	0.2133	0.2133	27,912	-0.01(-4.99%)
Jan 16, 2019	0.2000	0.2350	0.2000	0.2245	6,662	+0.00(+1.91%)
Jan 15, 2019	0.2196	0.2240	0.2072	0.2203	93,955	+0.00(+1.76%)
Jan 14, 2019	0.2300	0.2317	0.2100	0.2165	30,626	-0.01(-5.87%)
Jan 11, 2019	0.2420	0.2485	0.2300	0.2300	19,700	+0.01(+4.55%)
Jan 10, 2019	0.2322	0.2350	0.2200	0.2200	27,348	+0.00(+0.00%)
Jan 09, 2019	0.2343	0.2400	0.2200	0.2200	17,500	-0.01(-6.22%)
Jan 08, 2019	0.2417	0.2500	0.2200	0.2346	6,992	-0.01(-2.25%)
Jan 07, 2019	0.2200	0.2410	0.2200	0.2400	38,680	+0.02(+9.09%)
Jan 04, 2019	0.2439	0.2560	0.2200	0.2200	25,400	-0.01(-5.62%)
Jan 03, 2019	0.2313	0.2400	0.2100	0.2331	27,231	-0.00(-0.81%)
Jan 02, 2019	0.2202	0.2600	0.2202	0.2350	40,991	-0.01(-2.08%)
Dec 31, 2018	0.2295	0.2475	0.2100	0.2400	27,100	-0.00(-0.50%)
Dec 28, 2018	0.2552	0.2552	0.2399	0.2412	34,800	+0.00(+0.50%)
Dec 27, 2018	0.2140	0.2400	0.2064	0.2400	186,350	+0.03(+12.15%)
Dec 26, 2018	0.2000	0.2200	0.2000	0.2140	23,202	+0.01(+5.16%)
Dec 24, 2018	0.2024	0.2063	0.2024	0.2035	8,400	+0.00(+1.75%)
Dec 21, 2018	0.2000	0.2350	0.1966	0.2000	78,200	+0.00(+0.91%)
Dec 20, 2018	0.1830	0.2203	0.1830	0.1982	48,702	-0.00(-0.35%)
Dec 19, 2018	0.1850	0.2000	0.1850	0.1989	32,189	+0.01(+7.51%)
Dec 18, 2018	0.1881	0.2000	0.1850	0.1850	11,200	-0.00(-1.70%)
Dec 17, 2018	0.1868	0.1920	0.1380	0.1882	9,446	-0.00(-0.21%)
Dec 14, 2018	0.1992	0.1995	0.1874	0.1886	35,300	-0.01(-4.07%)
Dec 13, 2018	0.2000	0.2005	0.1933	0.1966	18,795	-0.00(-1.70%)
Dec 12, 2018	0.2039	0.2156	0.2000	0.2000	16,538	+0.00(+0.00%)
Dec 11, 2018	0.2060	0.2200	0.2000	0.2000	28,018	-0.01(-4.76%)
Dec 10, 2018	0.2098	0.2184	0.2060	0.2100	41,100	+0.00(+0.00%)
Dec 07, 2018	0.2070	0.2250	0.2060	0.2100	37,400	+0.00(+1.94%)
Dec 06, 2018	0.2104	0.2179	0.2060	0.2060	41,714	-0.01(-5.07%)
Dec 04, 2018	0.2138	0.2249	0.2100	0.2170	12,900	+0.01(+3.09%)
Dec 03, 2018	0.2100	0.2252	0.2040	0.2105	40,707	-0.01(-6.44%)
Nov 30, 2018	0.2250	0.2250	0.2037	0.2250	50,700	+0.02(+12.50%)
Nov 29, 2018	0.2033	0.2033	0.2000	0.2000	9,100	-0.00(-1.48%)
Nov 28, 2018	0.2000	0.2300	0.2000	0.2030	5,882	-0.00(-0.15%)
Nov 27, 2018	0.2047	0.2047	0.2021	0.2033	5,400	+0.00(+0.64%)
Nov 26, 2018	0.2084	0.2084	0.2000	0.2020	13,180	-0.01(-3.81%)
Nov 23, 2018	0.2291	0.2291	0.2100	0.2100	5,200	-0.03(-12.21%)
Nov 21, 2018		0.2392	0.2392	0.2392	0	+0.03(+15.72%)
Nov 20, 2018	0.2082	0.2300	0.2000	0.2067	81,363	+0.00(+0.73%)
Nov 19, 2018	0.2139	0.2139	0.2000	0.2052	23,264	-0.01(-2.70%)
Nov 16, 2018	0.2075	0.2200	0.2050	0.2109	14,600	+0.00(+0.43%)
Nov 15, 2018	0.2028	0.2100	0.2000	0.2100	22,577	+0.01(+5.00%)
Nov 14, 2018	0.2081	0.2200	0.2000	0.2000	59,108	-0.01(-4.76%)
Nov 13, 2018	0.2171	0.2359	0.2094	0.2100	57,582	-0.03(-11.39%)
Nov 12, 2018	0.2200	0.2370	0.2100	0.2370	93,647	+0.02(+7.73%)
Nov 09, 2018	0.2200	0.2300	0.2200	0.2200	25,800	-0.01(-4.35%)
Nov 08, 2018	0.2264	0.2336	0.2264	0.2300	25,927	+0.00(+0.00%)
Nov 07, 2018	0.2311	0.2360	0.2300	0.2300	3,050	-0.02(-6.35%)
Nov 06, 2018	0.2400	0.2500	0.2295	0.2456	120,244	+0.00(+1.36%)
Nov 05, 2018	0.2389	0.2465	0.2300	0.2423	10,903	-0.00(-1.10%)
Nov 02, 2018	0.2400	0.2501	0.2300	0.2450	24,300	+0.01(+2.08%)
Nov 01, 2018	0.2100	0.2698	0.2100	0.2400	17,228	+0.01(+4.35%)
Oct 31, 2018	0.2397	0.2533	0.2298	0.2300	27,784	-0.01(-2.17%)
Oct 30, 2018	0.2456	0.2456	0.2347	0.2351	15,579	-0.00(-1.14%)
Oct 29, 2018	0.2355	0.2400	0.2355	0.2378	22,620	+0.00(+1.15%)
Oct 26, 2018	0.2447	0.2611	0.2351	0.2351	18,400	-0.03(-11.55%)
Oct 25, 2018	0.2500	0.2658	0.2350	0.2658	36,258	+0.02(+6.32%)
Oct 24, 2018	0.2479	0.2661	0.2463	0.2500	22,430	+0.00(+1.50%)
Oct 23, 2018	0.2478	0.2921	0.2450	0.2463	31,020	-0.02(-7.16%)
Oct 22, 2018	0.2475	0.2653	0.2450	0.2653	7,907	+0.02(+7.15%)
Oct 19, 2018	0.2500	0.2520	0.2350	0.2476	6,400	-0.00(-0.96%)
Oct 18, 2018	0.2510	0.2619	0.2475	0.2500	49,346	+0.00(+0.93%)
Oct 17, 2018	0.2531	0.2630	0.2477	0.2477	144,920	-0.02(-5.78%)
Oct 16, 2018	0.2686	0.4500	0.2510	0.2629	45,872	-0.00(-1.68%)
Oct 15, 2018	0.2823	0.2897	0.2661	0.2674	29,660	+0.00(+0.30%)
Oct 12, 2018	0.2632	0.2666	0.2632	0.2666	2,500	-0.02(-6.69%)
Oct 11, 2018	0.2550	0.2900	0.2490	0.2857	96,614	+0.01(+2.40%)
Oct 10, 2018	0.2664	0.2790	0.2592	0.2790	10,950	-0.00(-0.36%)
Oct 09, 2018	0.2500	0.3022	0.2500	0.2800	12,450	+0.03(+12.00%)
Oct 08, 2018	0.2510	0.4500	0.2500	0.2500	66,523	-0.02(-6.65%)
Oct 05, 2018	0.2500	0.3540	0.2500	0.2678	68,800	+0.01(+3.00%)
Oct 04, 2018	0.2600	0.2600	0.2600	0.2600	20,732	+0.00(+0.00%)
Oct 03, 2018	0.2800	0.2800	0.2531	0.2600	16,638	-0.01(-2.73%)
Oct 02, 2018	0.2406	0.2673	0.2400	0.2673	57,760	+0.01(+4.74%)
Oct 01, 2018	0.2499	0.2552	0.2450	0.2552	6,501	+0.01(+4.16%)
Sep 28, 2018	0.2475	0.2650	0.2450	0.2450	16,200	-0.01(-5.37%)
Sep 27, 2018	0.2600	0.2640	0.2475	0.2589	31,298	-0.00(-0.42%)
Sep 26, 2018	0.2547	0.2600	0.2500	0.2600	31,227	-0.00(-1.66%)
Sep 25, 2018	0.2544	0.2800	0.2453	0.2644	47,359	+0.01(+5.34%)
Sep 24, 2018	0.2510	0.2725	0.2510	0.2510	18,284	-0.01(-3.46%)
Sep 21, 2018	0.2645	0.2800	0.2581	0.2600	45,700	-0.01(-4.76%)
Sep 20, 2018	0.3542	0.3542	0.2600	0.2730	26,460	+0.00(+0.55%)
Sep 19, 2018	0.2831	0.2930	0.2500	0.2715	39,645	-0.00(-1.63%)
Sep 18, 2018	0.2750	0.2760	0.2740	0.2760	9,994	+0.02(+6.15%)
Sep 17, 2018	0.3000	0.3000	0.2600	0.2600	51,365	-0.02(-7.14%)
Sep 14, 2018	0.2800	0.3047	0.2800	0.2800	17,900	+0.00(+0.00%)
Sep 13, 2018	0.2905	0.2905	0.2800	0.2800	39,314	-0.01(-3.45%)
Sep 12, 2018	0.2830	0.3070	0.2800	0.2900	49,177	-0.00(-0.41%)
Sep 11, 2018	0.2810	0.3236	0.2800	0.2912	85,638	+0.01(+3.78%)
Sep 10, 2018	0.3000	0.3000	0.2510	0.2806	35,035	-0.02(-6.47%)
Sep 07, 2018	0.3050	0.3555	0.3000	0.3000	17,300	-0.01(-1.99%)
Sep 06, 2018	0.3134	0.3134	0.3040	0.3061	10,140	-0.02(-7.24%)
Sep 05, 2018	0.3625	0.3625	0.3282	0.3300	89,539	-0.01(-3.82%)
Sep 04, 2018	0.3430	0.3833	0.3300	0.3431	88,924	-0.04(-11.39%)
Aug 31, 2018		0.3872	0.3872	0.3872	0	+0.01(+3.25%)
Aug 30, 2018	0.3570	0.3800	0.2900	0.3750	94,734	+0.02(+4.17%)
Aug 29, 2018	0.2650	0.3909	0.2600	0.3600	516,648	+0.11(+44.35%)
Aug 28, 2018	0.2496	0.2496	0.2350	0.2494	63,658	-0.00(-0.24%)
Aug 27, 2018	0.2450	0.2999	0.2320	0.2500	110,676	+0.02(+8.65%)
Aug 24, 2018	0.2415	0.2545	0.2205	0.2301	172,700	-0.02(-6.54%)
Aug 23, 2018	0.2290	0.2856	0.2200	0.2462	69,340	+0.02(+7.04%)
Aug 22, 2018	0.2400	0.2600	0.2300	0.2300	21,342	-0.00(-0.90%)
Aug 21, 2018	0.2401	0.2600	0.2321	0.2321	37,233	-0.03(-10.73%)
Aug 20, 2018	0.2430	0.2622	0.2350	0.2600	29,375	+0.01(+5.69%)
Aug 17, 2018	0.2400	0.2900	0.2400	0.2460	33,400	+0.01(+2.50%)
Aug 16, 2018	0.2474	0.2758	0.2350	0.2400	41,019	+0.00(+0.84%)
Aug 15, 2018	0.2400	0.2604	0.2340	0.2380	193,231	-0.04(-14.39%)
Aug 14, 2018	0.2654	0.2800	0.2540	0.2780	84,480	+0.02(+7.75%)
Aug 13, 2018	0.2900	0.3000	0.2400	0.2580	187,459	-0.06(-18.89%)
Aug 10, 2018	0.2921	0.3500	0.2200	0.3181	13,800	+0.01(+2.61%)
Aug 09, 2018	0.2743	0.3190	0.2600	0.3100	37,692	-0.02(-6.06%)
Aug 08, 2018	0.2834	0.3300	0.2686	0.3300	20,193	+0.06(+22.22%)
Aug 07, 2018	0.3021	0.3021	0.2658	0.2700	110,297	-0.02(-8.47%)
Aug 06, 2018	0.3100	0.3200	0.2700	0.2950	10,065	-0.01(-3.88%)
Aug 03, 2018	0.2700	0.3369	0.2700	0.3069	55,900	-0.01(-1.89%)
Aug 02, 2018	0.2998	0.3500	0.2998	0.3128	85,135	+0.02(+7.86%)
Aug 01, 2018	0.2200	0.3100	0.2200	0.2900	69,265	+0.02(+7.41%)
Jul 31, 2018	0.2397	0.3057	0.2358	0.2700	194,031	+0.03(+12.55%)
Jul 30, 2018	0.2281	0.2558	0.2000	0.2399	49,124	+0.00(+1.87%)
Jul 27, 2018	0.2150	0.2355	0.1932	0.2355	177,100	+0.02(+8.98%)
Jul 26, 2018	0.2510	0.2550	0.2122	0.2161	236,501	-0.03(-13.56%)
Jul 25, 2018	0.2650	0.2650	0.2500	0.2500	60,067	-0.01(-5.30%)
Jul 24, 2018	0.2550	0.2650	0.2500	0.2640	38,969	+0.01(+4.22%)
Jul 23, 2018	0.2662	0.2681	0.2300	0.2533	29,852	-0.03(-10.75%)
Jul 20, 2018	0.2646	0.2838	0.2300	0.2838	45,308	+0.02(+9.15%)
Jul 19, 2018	0.2462	0.2644	0.2462	0.2600	23,104	-0.02(-6.24%)
Jul 18, 2018	0.2608	0.2844	0.2591	0.2773	27,591	+0.01(+5.55%)
Jul 17, 2018	0.2637	0.3500	0.2500	0.2627	28,766	+0.00(+0.11%)
Jul 16, 2018	0.2644	0.2900	0.2607	0.2624	32,131	-0.02(-7.83%)
Jul 13, 2018	0.2918	0.2918	0.2300	0.2847	13,390	-0.01(-2.06%)
Jul 12, 2018	0.2700	0.2907	0.2450	0.2907	135,401	+0.05(+20.62%)
Jul 11, 2018	0.2500	0.2745	0.2410	0.2410	66,050	-0.01(-3.60%)
Jul 10, 2018	0.2408	0.2688	0.2381	0.2500	40,021	+0.02(+8.70%)
Jul 09, 2018	0.2505	0.2690	0.2300	0.2300	44,090	-0.02(-8.00%)
Jul 06, 2018	0.2473	0.2690	0.2300	0.2500	74,915	+0.00(+1.13%)
Jul 05, 2018	0.2532	0.2763	0.2300	0.2472	44,448	-0.01(-2.75%)
Jul 03, 2018		0.2542	0.2542	0.2542	0	-0.02(-5.85%)
Jul 02, 2018	0.2500	0.2700	0.2300	0.2700	12,979	+0.01(+5.80%)
Jun 29, 2018	0.2650	0.2740	0.2500	0.2552	37,362	-0.01(-4.82%)
Jun 28, 2018	0.2650	0.2700	0.2300	0.2681	99,965	-0.00(-0.70%)
Jun 27, 2018	0.2725	0.3000	0.2550	0.2700	90,369	-0.00(-0.07%)
Jun 26, 2018	0.2727	0.2740	0.2550	0.2702	34,646	+0.00(+0.63%)
Jun 25, 2018	0.2696	0.2726	0.2200	0.2685	21,560	-0.00(-1.64%)
Jun 22, 2018	0.2760	0.2900	0.2680	0.2730	89,580	+0.00(+1.42%)
Jun 21, 2018	0.2760	0.2875	0.2692	0.2692	45,380	-0.01(-3.86%)
Jun 20, 2018	0.2800	0.2940	0.2797	0.2800	36,957	-0.00(-0.47%)
Jun 19, 2018	0.2807	0.2921	0.2760	0.2813	42,840	-0.00(-1.56%)
Jun 18, 2018	0.2760	0.3090	0.2760	0.2858	60,215	-0.06(-18.34%)
Jun 15, 2018		0.3500	0.2700	0.3500	28,632	+0.02(+7.48%)
Jun 14, 2018	0.2700	0.3256	0.2600	0.3256	106,453	+0.02(+4.97%)
Jun 13, 2018	0.2910	0.3102	0.2700	0.3102	48,378	+0.02(+8.42%)
Jun 12, 2018	0.2865	0.3173	0.2500	0.2861	170,849	+0.01(+2.06%)
Jun 11, 2018	0.2902	0.3058	0.2750	0.2803	65,141	-0.01(-3.34%)
Jun 08, 2018	0.2886	0.2962	0.2800	0.2900	75,588	-0.02(-6.45%)
Jun 07, 2018	0.3242	0.3338	0.2500	0.3100	64,222	-0.02(-6.06%)
Jun 06, 2018	0.4000	0.4000	0.3200	0.3300	95,789	-0.03(-8.33%)
Jun 05, 2018	0.3813	0.3865	0.3223	0.3600	120,819	-0.00(-0.44%)
Jun 04, 2018	0.3190	0.4000	0.3051	0.3616	155,993	+0.04(+10.92%)
Jun 01, 2018	0.2720	0.3725	0.2640	0.3260	108,348	+0.06(+21.55%)
May 31, 2018	0.2766	0.3000	0.2500	0.2682	81,318	+0.01(+5.26%)

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.

Financial News

Almadex Minerals Ltd (OP: AAMMF )

Historical Prices

Popular Pages