Financial News
Alphamin Resources (TSV: AFM )
1.030
-0.030
(-2.83%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 14, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2017 | 0.3700 | 0.3850 | 0.3700 | 0.3850 | 20,900 | +0.01(+1.32%) |
| May 30, 2017 | 0.3850 | 0.3850 | 0.3700 | 0.3800 | 30,000 | -0.01(-1.30%) |
| May 29, 2017 | 0.3850 | 0.3850 | 0.3700 | 0.3850 | 7,270 | +0.00(+0.00%) |
| May 25, 2017 | 0.3850 | 0.3850 | 0.3850 | 0 | +0.02(+4.05%) | |
| May 24, 2017 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | 106,500 | -0.02(-5.13%) |
| May 23, 2017 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 1,000 | -0.01(-1.27%) |
| May 19, 2017 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 29,000 | +0.00(+0.00%) |
| May 18, 2017 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 1,000 | +0.01(+2.60%) |
| May 17, 2017 | 0.3900 | 0.4000 | 0.3850 | 0.3850 | 80,250 | -0.01(-1.28%) |
| May 16, 2017 | 0.3850 | 0.3900 | 0.3850 | 0.3900 | 49,838 | +0.00(+0.00%) |
| May 15, 2017 | 0.3900 | 0.4000 | 0.3750 | 0.3900 | 502,530 | +0.00(+0.00%) |
| May 08, 2017 | 0.3900 | 0.3900 | 0.3900 | 0 | +0.00(+0.00%) | |
| May 05, 2017 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 67,000 | +0.00(+0.00%) |
| May 03, 2017 | 0.3900 | 0.3900 | 0.3900 | 0 | +0.00(+0.00%) | |
| May 01, 2017 | 0.3900 | 0.3900 | 0.3900 | 0 | +0.01(+2.63%) | |
| Apr 28, 2017 | 0.3550 | 0.3800 | 0.3550 | 0.3800 | 362,400 | +0.02(+5.56%) |
| Apr 27, 2017 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 22,000 | -0.01(-1.37%) |
| Apr 24, 2017 | 0.3650 | 0.3650 | 0.3650 | 0 | +0.01(+1.39%) | |
| Apr 21, 2017 | 0.3650 | 0.3650 | 0.3600 | 0.3600 | 83,000 | -0.01(-2.70%) |
| Apr 20, 2017 | 0.3250 | 0.3700 | 0.3250 | 0.3700 | 70,000 | +0.00(+0.00%) |
| Apr 19, 2017 | 0.3400 | 0.3700 | 0.3400 | 0.3700 | 242,000 | +0.07(+23.33%) |
| Apr 18, 2017 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 45,000 | -0.01(-3.23%) |
| Apr 13, 2017 | 0.3100 | 0.3100 | 0.3100 | 0 | -0.03(-8.82%) | |
| Mar 30, 2017 | 0.3400 | 0.3400 | 0.3400 | 0 | +0.03(+9.68%) | |
| Mar 27, 2017 | 0.3100 | 0.3100 | 0.3100 | 0 | +0.00(+0.00%) | |
| Mar 21, 2017 | 0.3100 | 0.3100 | 0.3100 | 0 | -0.01(-3.13%) | |
| Mar 20, 2017 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | 72,000 | -0.03(-8.57%) |
| Mar 15, 2017 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.01(+2.94%) | |
| Mar 14, 2017 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 730 | +0.00(+0.00%) |
| Mar 13, 2017 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 11,000 | +0.01(+3.03%) |
| Mar 07, 2017 | 0.3300 | 0.3300 | 0.3300 | 0 | +0.02(+4.76%) | |
| Mar 01, 2017 | 0.3150 | 0.3150 | 0.3150 | 0 | +0.01(+1.61%) | |
| Feb 28, 2017 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 5,000 | +0.00(+0.00%) |
| Feb 27, 2017 | 0.3150 | 0.3150 | 0.3100 | 0.3100 | 25,000 | -0.04(-11.43%) |
| Feb 23, 2017 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.00(+0.00%) | |
| Feb 21, 2017 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.02(+6.06%) | |
| Feb 17, 2017 | 0.3300 | 0.3300 | 0.3300 | 0 | +0.02(+6.45%) | |
| Feb 15, 2017 | 0.3100 | 0.3100 | 0.3100 | 0 | -0.03(-8.82%) | |
| Feb 14, 2017 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 927,000 | +0.00(+0.00%) |
| Feb 13, 2017 | 0.3350 | 0.3400 | 0.3350 | 0.3400 | 867,000 | -0.00(-1.45%) |
| Feb 10, 2017 | 0.3400 | 0.3450 | 0.3400 | 0.3450 | 10,000 | +0.03(+11.29%) |
| Feb 09, 2017 | 0.3250 | 0.3250 | 0.3100 | 0.3100 | 20,000 | -0.03(-10.14%) |
| Feb 03, 2017 | 0.3450 | 0.3450 | 0.3450 | 0 | +0.00(+0.00%) | |
| Feb 01, 2017 | 0.3450 | 0.3450 | 0.3450 | 0 | -0.01(-1.43%) | |
| Jan 31, 2017 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 4,000 | +0.00(+0.00%) |
| Jan 26, 2017 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.02(+7.69%) | |
| Jan 25, 2017 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 4,400 | -0.02(-7.14%) |
| Jan 23, 2017 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.00(+0.00%) | |
| Jan 18, 2017 | 0.3500 | 0.3500 | 0.3500 | 0 | -0.03(-6.67%) | |
| Jan 11, 2017 | 0.3750 | 0.3750 | 0.3750 | 0 | +0.03(+10.29%) | |
| Jan 09, 2017 | 0.3400 | 0.3400 | 0.3400 | 0 | -0.05(-12.82%) | |
| Jan 05, 2017 | 0.3900 | 0.3900 | 0.3900 | 0 | -0.01(-2.50%) | |
| Jan 04, 2017 | 0.3800 | 0.4000 | 0.3800 | 0.4000 | 18,000 | +0.03(+8.11%) |
| Jan 03, 2017 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 10,000 | +0.03(+8.82%) |
| Dec 28, 2016 | 0.3400 | 0.3400 | 0.3400 | 0 | +0.02(+6.25%) | |
| Dec 23, 2016 | 0.3200 | 0.3200 | 0.3200 | 0 | -0.02(-4.48%) | |
| Dec 21, 2016 | 0.3350 | 0.3350 | 0.3350 | 0 | +0.03(+8.06%) | |
| Dec 19, 2016 | 0.3100 | 0.3100 | 0.3100 | 0 | -0.03(-8.82%) | |
| Dec 16, 2016 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 10,000 | -0.00(-1.45%) |
| Dec 15, 2016 | 0.2900 | 0.3450 | 0.2900 | 0.3450 | 12,500 | -0.01(-1.43%) |
| Dec 13, 2016 | 0.3500 | 0.3500 | 0.3500 | 0 | -0.01(-2.78%) | |
| Dec 09, 2016 | 0.3600 | 0.3600 | 0.3600 | 0 | +0.02(+4.35%) | |
| Dec 08, 2016 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 6,000 | -0.03(-6.76%) |
| Dec 07, 2016 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 120,000 | +0.02(+4.23%) |
| Dec 06, 2016 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 11,000 | +0.00(+0.00%) |
| Dec 05, 2016 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 4,000 | -0.04(-8.97%) |
| Dec 01, 2016 | 0.3900 | 0.3900 | 0.3900 | 0 | +0.00(+0.00%) | |
| Nov 30, 2016 | 0.3900 | 0.3950 | 0.3900 | 0.3900 | 72,500 | +0.01(+2.63%) |
| Nov 29, 2016 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 15,000 | -0.02(-3.80%) |
| Nov 28, 2016 | 0.3500 | 0.4000 | 0.3400 | 0.3950 | 256,000 | +0.05(+12.86%) |
| Nov 25, 2016 | 0.3150 | 0.3300 | 0.3150 | 0.3500 | 568,050 | +0.01(+2.94%) |
| Nov 24, 2016 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 10,000 | +0.00(+0.00%) |
| Nov 23, 2016 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 10,000 | -0.01(-2.86%) |
| Nov 22, 2016 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 28,000 | +0.00(+0.00%) |
| Nov 21, 2016 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 51,800 | +0.04(+12.90%) |
| Nov 18, 2016 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 60,400 | +0.00(+0.00%) |
| Nov 17, 2016 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | 150,761 | +0.02(+6.90%) |
| Nov 16, 2016 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 20,000 | +0.00(+0.00%) |
| Nov 15, 2016 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 30,500 | +0.00(+0.00%) |
| Nov 11, 2016 | 0.2900 | 0.2900 | 0.2900 | 0 | -0.02(-6.45%) | |
| Nov 09, 2016 | 0.3100 | 0.3100 | 0.3100 | 0 | +0.00(+0.00%) | |
| Nov 08, 2016 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 38,000 | +0.00(+0.00%) |
| Nov 07, 2016 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 400,000 | +0.02(+6.90%) |
| Nov 03, 2016 | 0.2900 | 0.2900 | 0.2900 | 0 | +0.00(+0.00%) | |
| Nov 02, 2016 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 25,216 | -0.01(-3.33%) |
| Nov 01, 2016 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 166,000 | +0.01(+1.69%) |
| Oct 31, 2016 | 0.2800 | 0.2950 | 0.2800 | 0.2950 | 551,000 | +0.01(+5.36%) |
| Oct 28, 2016 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 451,500 | +0.02(+5.66%) |
| Oct 27, 2016 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 32,000 | -0.01(-1.85%) |
| Oct 21, 2016 | 0.2700 | 0.2700 | 0.2700 | 0 | +0.00(+0.00%) | |
| Oct 20, 2016 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 58,000 | +0.00(+0.00%) |
| Oct 19, 2016 | 0.2300 | 0.2700 | 0.2300 | 0.2700 | 164,000 | +0.02(+8.00%) |
| Oct 18, 2016 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 67,500 | -0.01(-3.85%) |
| Oct 17, 2016 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 2,400 | -0.01(-1.89%) |
| Oct 13, 2016 | 0.2650 | 0.2650 | 0.2650 | 0 | -0.01(-1.85%) | |
| Oct 11, 2016 | 0.2700 | 0.2700 | 0.2700 | 0 | +0.00(+0.00%) | |
| Oct 07, 2016 | 0.2700 | 0.2700 | 0.2700 | 0 | +0.01(+1.89%) | |
| Oct 06, 2016 | 0.2500 | 0.2650 | 0.2500 | 0.2650 | 4,500 | +0.00(+0.00%) |
| Oct 05, 2016 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 13,000 | -0.01(-3.64%) |
| Oct 03, 2016 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 0.2750 | 0.2750 | 0.2750 | 0 | +0.02(+7.84%) | |
| Sep 29, 2016 | 0.2650 | 0.2700 | 0.2550 | 0.2550 | 78,291 | -0.03(-12.07%) |
| Sep 28, 2016 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 600 | +0.00(+0.00%) |
| Sep 27, 2016 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 15,000 | -0.01(-3.33%) |
| Sep 22, 2016 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.00(+0.00%) | |
| Sep 21, 2016 | 0.3300 | 0.3300 | 0.2950 | 0.3000 | 19,000 | +0.01(+3.45%) |
| Sep 20, 2016 | 0.2850 | 0.2900 | 0.2850 | 0.2900 | 8,500 | +0.03(+11.54%) |
| Sep 19, 2016 | 0.2750 | 0.2750 | 0.2600 | 0.2600 | 23,500 | -0.07(-21.21%) |
| Sep 16, 2016 | 0.3000 | 0.3300 | 0.3000 | 0.3300 | 12,500 | +0.05(+17.86%) |
| Sep 14, 2016 | 0.2800 | 0.2800 | 0.2800 | 0 | +0.00(+0.00%) | |
| Sep 13, 2016 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 191,000 | -0.01(-3.45%) |
| Sep 12, 2016 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 115,000 | +0.00(+0.00%) |
| Sep 09, 2016 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | 105,000 | -0.01(-3.33%) |
| Sep 08, 2016 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 12,148 | +0.00(+0.00%) |
| Sep 07, 2016 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 50,000 | +0.00(+0.00%) |
| Sep 06, 2016 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 46,633 | +0.01(+3.45%) |
| Sep 02, 2016 | 0.2900 | 0.2900 | 0.2900 | 0 | -0.01(-3.33%) | |
| Sep 01, 2016 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 56,000 | +0.01(+3.45%) |
| Aug 30, 2016 | 0.2900 | 0.2900 | 0.2900 | 0 | +0.00(+0.00%) | |
| Aug 29, 2016 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 25,000 | +0.00(+0.00%) |
| Aug 26, 2016 | 0.2600 | 0.2900 | 0.2600 | 0.2900 | 138,600 | +0.00(+0.00%) |
| Aug 23, 2016 | 0.2900 | 0.2900 | 0.2900 | 0 | +0.00(+0.00%) | |
| Aug 22, 2016 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 166,666 | +0.00(+0.00%) |
| Aug 19, 2016 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 107,000 | +0.00(+0.00%) |
| Aug 18, 2016 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 115,000 | -0.01(-3.33%) |
| Aug 17, 2016 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 122,500 | +0.00(+0.00%) |
| Aug 16, 2016 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 125,000 | +0.00(+0.00%) |
| Aug 15, 2016 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | 120,000 | +0.01(+3.45%) |
| Aug 11, 2016 | 0.2900 | 0.2900 | 0.2900 | 0 | +0.00(+0.00%) | |
| Aug 10, 2016 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 140,000 | +0.01(+3.57%) |
| Aug 08, 2016 | 0.2800 | 0.2800 | 0.2800 | 0 | +0.00(+0.00%) | |
| Aug 05, 2016 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 500 | +0.01(+3.70%) |
| Aug 04, 2016 | 0.2300 | 0.2700 | 0.2300 | 0.2700 | 20,500 | +0.00(+0.00%) |
| Jul 28, 2016 | 0.2700 | 0.2700 | 0.2700 | 0 | +0.00(+0.00%) | |
| Jul 27, 2016 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 215,240 | +0.00(+0.00%) |
| Jul 26, 2016 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 227,500 | +0.00(+0.00%) |
| Jul 25, 2016 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 444,000 | +0.00(+0.00%) |
| Jul 21, 2016 | 0.2700 | 0.2700 | 0.2700 | 0 | +0.00(+0.00%) | |
| Jul 13, 2016 | 0.2700 | 0.2700 | 0.2700 | 0 | +0.00(+0.00%) | |
| Jul 12, 2016 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 20,000 | +0.00(+0.00%) |
| Jul 08, 2016 | 0.2700 | 0.2700 | 0.2700 | 0 | -0.01(-1.82%) | |
| Jul 07, 2016 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 7,500 | +0.01(+1.85%) |
| Jul 05, 2016 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 177,000 | -0.01(-3.57%) |
| Jul 04, 2016 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 95,000 | +0.01(+1.82%) |
| Jun 30, 2016 | 0.2750 | 0.2750 | 0.2750 | 0 | +0.01(+1.85%) | |
| Jun 29, 2016 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | 135,000 | +0.02(+5.88%) |
| Jun 27, 2016 | 0.2550 | 0.2550 | 0.2550 | 0 | +0.01(+2.00%) | |
| Jun 24, 2016 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 20,000 | -0.01(-1.96%) |
| Jun 23, 2016 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 100,000 | -0.01(-1.92%) |
| Jun 22, 2016 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 500 | +0.01(+4.00%) |
| Jun 21, 2016 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 200,500 | +0.00(+0.00%) |
| Jun 20, 2016 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 200,000 | +0.01(+4.17%) |
| Jun 16, 2016 | 0.2400 | 0.2400 | 0.2400 | 0 | +0.00(+0.00%) | |
| Jun 15, 2016 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 5,000 | +0.00(+0.00%) |
| Jun 14, 2016 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 40,000 | +0.00(+0.00%) |
| Jun 10, 2016 | 0.2400 | 0.2400 | 0.2400 | 0 | -0.03(-11.11%) | |
| Jun 06, 2016 | 0.2700 | 0.2700 | 0.2700 | 0 | +0.03(+12.50%) |
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.
