Financial News
Alphamin Resources (TSV: AFM )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 29, 2018 | 0.2600 | 0.2600 | 0.2600 | 0 | +0.02(+6.12%) | |
| Nov 28, 2018 | 0.2450 | 0.2500 | 0.2450 | 0.2450 | 16,500 | +0.01(+6.52%) |
| Nov 27, 2018 | 0.2300 | 0.2500 | 0.2300 | 0.2300 | 41,000 | -0.02(-9.80%) |
| Nov 26, 2018 | 0.2700 | 0.2700 | 0.2550 | 0.2550 | 126,100 | -0.02(-5.56%) |
| Nov 23, 2018 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 72,500 | +0.00(+0.00%) |
| Nov 21, 2018 | 0.2700 | 0.2700 | 0.2700 | 0 | +0.03(+10.20%) | |
| Nov 20, 2018 | 0.2700 | 0.2700 | 0.2450 | 0.2450 | 102,000 | -0.03(-9.26%) |
| Nov 19, 2018 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 54,500 | +0.00(+0.00%) |
| Nov 16, 2018 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 41,999 | +0.01(+1.89%) |
| Nov 14, 2018 | 0.2650 | 0.2650 | 0.2650 | 0 | +0.01(+1.92%) | |
| Nov 13, 2018 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 17,500 | +0.01(+4.00%) |
| Nov 12, 2018 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 2,000 | +0.02(+6.38%) |
| Nov 09, 2018 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 2,000 | -0.03(-9.62%) |
| Nov 06, 2018 | 0.2600 | 0.2600 | 0.2600 | 0 | +0.00(+0.00%) | |
| Oct 31, 2018 | 0.2600 | 0.2600 | 0.2600 | 0 | +0.00(+0.00%) | |
| Oct 30, 2018 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 30,050 | +0.01(+4.00%) |
| Oct 29, 2018 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 9,691 | -0.01(-3.85%) |
| Oct 26, 2018 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 15,000 | +0.00(+0.00%) |
| Oct 25, 2018 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 5,548 | +0.00(+0.00%) |
| Oct 23, 2018 | 0.2600 | 0.2600 | 0.2600 | 0 | -0.01(-3.70%) | |
| Oct 22, 2018 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 25,800 | +0.01(+3.85%) |
| Oct 19, 2018 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 109,500 | +0.00(+0.00%) |
| Oct 16, 2018 | 0.2600 | 0.2600 | 0.2600 | 0 | +0.00(+0.00%) | |
| Oct 12, 2018 | 0.2600 | 0.2600 | 0.2600 | 0 | +0.00(+0.00%) | |
| Oct 11, 2018 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 14,234 | +0.01(+4.00%) |
| Oct 10, 2018 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 57,000 | +0.00(+0.00%) |
| Oct 09, 2018 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 8,300 | +0.01(+4.17%) |
| Oct 05, 2018 | 0.2400 | 0.2400 | 0.2400 | 0 | -0.02(-7.69%) | |
| Oct 04, 2018 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 58,000 | +0.01(+4.00%) |
| Oct 03, 2018 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 39,200 | -0.01(-3.85%) |
| Oct 02, 2018 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 33,900 | +0.01(+4.00%) |
| Sep 28, 2018 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.00(+0.00%) | |
| Sep 27, 2018 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 15,537 | +0.01(+4.17%) |
| Sep 26, 2018 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 5,000 | -0.01(-2.04%) |
| Sep 25, 2018 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 14,300 | +0.01(+6.52%) |
| Sep 19, 2018 | 0.2300 | 0.2300 | 0.2300 | 0 | +0.00(+0.00%) | |
| Sep 17, 2018 | 0.2300 | 0.2300 | 0.2300 | 0 | -0.02(-8.00%) | |
| Sep 14, 2018 | 0.2300 | 0.2500 | 0.2300 | 0.2500 | 8,500 | +0.00(+0.00%) |
| Sep 13, 2018 | 0.2450 | 0.2500 | 0.2450 | 0.2500 | 7,469 | +0.02(+8.70%) |
| Sep 12, 2018 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 500 | -0.02(-8.00%) |
| Sep 11, 2018 | 0.2500 | 0.2500 | 0.2500 | 180 | +0.00(+0.00%) | |
| Sep 07, 2018 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.02(+6.38%) | |
| Sep 06, 2018 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 17,500 | +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.
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.
