Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018		0.2600	0.2600	0.2600	0	+0.00(+0.00%)
May 29, 2018		0.2600	0.2600	0.2600	0	-0.02(-5.45%)
May 28, 2018	0.2750	0.2750	0.2750	0.2750	25,000	+0.00(+0.00%)
May 25, 2018	0.2850	0.2850	0.2750	0.2750	11,658	-0.01(-5.17%)
May 24, 2018	0.2900	0.2900	0.2900	0.2900	1,000	-0.01(-3.33%)
May 23, 2018	0.3100	0.3100	0.3000	0.3000	12,000	+0.00(+0.00%)
May 22, 2018	0.3000	0.3000	0.3000	0.3000	2,500	-0.02(-6.25%)
May 18, 2018		0.3200	0.3200	0.3200	0	+0.02(+6.67%)
May 17, 2018	0.3000	0.3000	0.3000	0.3000	500	-0.01(-3.23%)
May 16, 2018	0.3000	0.3100	0.3000	0.3100	5,000	-0.01(-3.13%)
May 15, 2018	0.3200	0.3200	0.3200	0.3200	10,000	+0.00(+0.00%)
May 09, 2018		0.3200	0.3200	0.3200	0	+0.00(+0.00%)
May 04, 2018		0.3200	0.3200	0.3200	0	+0.00(+0.00%)
May 03, 2018	0.3200	0.3200	0.3200	0.3200	1,762	+0.00(+0.00%)
May 02, 2018	0.3150	0.3200	0.3150	0.3200	4,500	+0.02(+6.67%)
Apr 30, 2018		0.3000	0.3000	0.3000	0	+0.00(+0.00%)
Apr 24, 2018		0.3000	0.3000	0.3000	0	+0.01(+3.45%)
Apr 23, 2018	0.2900	0.2900	0.2900	0.2900	5,000	-0.01(-3.33%)
Apr 18, 2018		0.3000	0.3000	0.3000	0	+0.00(+0.00%)
Apr 17, 2018	0.2950	0.3000	0.2950	0.3000	52,000	+0.00(+0.00%)
Apr 13, 2018		0.3000	0.3000	0.3000	0	+0.00(+0.00%)
Apr 10, 2018		0.3000	0.3000	0.3000	0	+0.02(+7.14%)
Apr 09, 2018	0.2750	0.2800	0.2750	0.2800	12,800	-0.02(-6.67%)
Apr 06, 2018	0.2950	0.3150	0.2950	0.3000	28,500	+0.01(+3.45%)
Apr 05, 2018	0.2900	0.2900	0.2900	0.2900	31,500	+0.00(+0.00%)
Apr 04, 2018	0.2900	0.2900	0.2900	0.2900	11,138	+0.02(+9.43%)
Apr 03, 2018	0.2700	0.2700	0.2650	0.2650	17,500	-0.05(-15.87%)
Mar 27, 2018		0.3150	0.3150	0.3150	0	+0.01(+1.61%)
Mar 26, 2018	0.3100	0.3100	0.3100	0.3100	10,000	+0.00(+0.00%)
Mar 23, 2018	0.2800	0.3100	0.2800	0.3100	30,100	+0.01(+3.33%)
Mar 22, 2018	0.2950	0.3000	0.2950	0.3000	25,080	+0.00(+0.00%)
Mar 21, 2018	0.3000	0.3000	0.3000	0.3000	3,000	+0.00(+0.00%)
Mar 20, 2018	0.2850	0.3000	0.2850	0.3000	30,000	+0.02(+7.14%)
Mar 19, 2018	0.3000	0.3000	0.2800	0.2800	47,000	-0.03(-11.11%)
Mar 16, 2018	0.3100	0.3150	0.3100	0.3150	26,100	+0.03(+12.50%)
Mar 15, 2018	0.2800	0.3000	0.2750	0.2800	148,600	+0.00(+0.00%)
Mar 14, 2018	0.3000	0.3000	0.2800	0.2800	112,000	-0.04(-12.50%)
Mar 13, 2018	0.3000	0.3200	0.3000	0.3200	21,200	+0.02(+6.67%)
Mar 12, 2018	0.3000	0.3000	0.3000	0.3000	30,000	+0.00(+0.00%)
Mar 09, 2018	0.3000	0.3000	0.3000	0.3000	35,000	+0.00(+0.00%)
Mar 08, 2018	0.3200	0.3200	0.3000	0.3000	57,570	-0.02(-6.25%)
Mar 07, 2018	0.3200	0.3200	0.3200	0.3200	36,500	+0.01(+3.23%)
Mar 06, 2018	0.3100	0.3100	0.3100	0.3100	40,000	+0.00(+0.00%)
Mar 05, 2018	0.3200	0.3200	0.3100	0.3100	30,800	-0.01(-3.13%)
Mar 02, 2018	0.3200	0.3200	0.3200	0.3200	30,000	+0.00(+0.00%)
Mar 01, 2018	0.3200	0.3200	0.3000	0.3200	67,340	+0.00(+0.00%)
Feb 28, 2018	0.3200	0.3200	0.3200	0.3200	64,140	+0.00(+0.00%)
Feb 27, 2018	0.3200	0.3200	0.3200	0.3200	30,000	+0.00(+0.00%)
Feb 26, 2018	0.3200	0.3200	0.3200	0.3200	33,000	+0.00(+0.00%)
Feb 23, 2018	0.3200	0.3200	0.3200	0.3200	30,000	+0.00(+0.00%)
Feb 22, 2018	0.3100	0.3200	0.3000	0.3200	28,000	+0.01(+3.23%)
Feb 20, 2018		0.3100	0.3100	0.3100	0	+0.00(+0.00%)
Feb 16, 2018		0.3100	0.3100	0.3100	0	-0.02(-6.06%)
Feb 15, 2018	0.3300	0.3300	0.3300	0.3300	30,200	+0.00(+0.00%)
Feb 14, 2018	0.3200	0.3300	0.3200	0.3300	25,000	+0.01(+3.13%)
Feb 13, 2018	0.3200	0.3200	0.3200	0.3200	35,500	-0.01(-3.03%)
Feb 12, 2018	0.3200	0.3300	0.3200	0.3300	53,500	+0.01(+3.13%)
Feb 09, 2018	0.3100	0.3200	0.3100	0.3200	11,500	+0.04(+12.28%)
Feb 06, 2018		0.2850	0.2850	0.2850	0	-0.01(-3.39%)
Feb 05, 2018		0.3250	0.2950	0.2950	18,400	-0.03(-9.23%)
Feb 02, 2018	0.3000	0.3250	0.3000	0.3250	21,000	+0.02(+4.84%)
Feb 01, 2018	0.3000	0.3100	0.3000	0.3100	3,000	+0.01(+3.33%)
Jan 31, 2018	0.3000	0.3000	0.3000	0.3000	10,000	-0.02(-4.76%)
Jan 30, 2018	0.3150	0.3150	0.3150	0.3150	2,500	-0.01(-3.08%)
Jan 29, 2018	0.3150	0.3250	0.3150	0.3250	26,600	+0.01(+3.17%)
Jan 26, 2018	0.3150	0.3150	0.3150	0.3150	3,000	-0.01(-3.08%)
Jan 25, 2018	0.3150	0.3250	0.3150	0.3250	14,200	+0.00(+0.00%)
Jan 23, 2018		0.3250	0.3250	0.3250	0	-0.01(-1.52%)
Jan 18, 2018		0.3300	0.3300	0.3300	0	+0.02(+6.45%)
Jan 17, 2018	0.3300	0.3300	0.3100	0.3100	23,500	-0.02(-6.06%)
Jan 16, 2018	0.3200	0.3300	0.3200	0.3300	56,500	+0.00(+0.00%)
Jan 15, 2018	0.3250	0.3300	0.3250	0.3300	35,000	+0.01(+1.54%)
Jan 12, 2018	0.3250	0.3250	0.3250	0.3250	3,000	+0.01(+1.56%)
Jan 11, 2018	0.3200	0.3200	0.3200	0.3200	10,165	+0.00(+0.00%)
Jan 10, 2018	0.3200	0.3200	0.3200	0.3200	1,000	+0.02(+6.67%)
Jan 08, 2018		0.3000	0.3000	0.3000	0	-0.01(-1.64%)
Jan 05, 2018	0.3000	0.3050	0.3000	0.3050	12,000	+0.01(+1.67%)
Jan 04, 2018	0.2850	0.3000	0.2850	0.3000	10,500	+0.02(+7.14%)
Jan 03, 2018	0.2600	0.3000	0.2500	0.2800	63,400	+0.00(+0.00%)
Jan 02, 2018		0.2900	0.2800	0.2800	40,000	-0.01(-3.45%)
Dec 29, 2017		0.2900	0.2900	0.2900	0	-0.01(-3.33%)
Dec 28, 2017	0.3000	0.3000	0.3000	0.3000	1,800	-0.01(-3.23%)
Dec 27, 2017	0.3100	0.3100	0.3100	0.3100	6,300	+0.00(+0.00%)
Dec 22, 2017	0.3200	0.3200	0.3100	0.3100	260,250	-0.01(-3.13%)
Dec 21, 2017	0.3100	0.3200	0.3100	0.3200	53,400	+0.02(+6.67%)
Dec 20, 2017	0.3100	0.3100	0.3000	0.3000	24,500	+0.00(+0.00%)
Dec 19, 2017	0.3100	0.3100	0.3000	0.3000	21,477	-0.01(-3.23%)
Dec 18, 2017	0.3100	0.3100	0.3100	0.3100	2,500	+0.01(+3.33%)
Dec 15, 2017	0.2950	0.3000	0.2950	0.3000	67,500	+0.01(+1.69%)
Dec 14, 2017	0.3100	0.3100	0.2950	0.2950	32,200	-0.02(-4.84%)
Dec 13, 2017	0.3100	0.3100	0.3100	0.3100	10,000	+0.00(+0.00%)
Dec 11, 2017		0.3100	0.3100	0.3100	100	+0.01(+3.33%)
Dec 08, 2017	0.3200	0.3200	0.3000	0.3000	36,400	-0.02(-6.25%)
Dec 07, 2017	0.3200	0.3200	0.3200	0.3200	2,500	+0.02(+4.92%)
Dec 06, 2017	0.3300	0.3300	0.3000	0.3050	82,450	-0.03(-7.58%)
Dec 05, 2017	0.3300	0.3300	0.3300	0.3300	2,150	-0.02(-5.71%)
Dec 04, 2017	0.3500	0.3500	0.3500	0.3500	36,735	+0.00(+0.00%)
Dec 01, 2017	0.3450	0.3500	0.3450	0.3500	20,000	+0.01(+1.45%)
Nov 30, 2017	0.3550	0.3550	0.3000	0.3450	72,600	-0.03(-6.76%)
Nov 29, 2017	0.3550	0.3700	0.3550	0.3700	9,000	+0.02(+5.71%)
Nov 28, 2017	0.3550	0.3550	0.3500	0.3500	74,320	-0.01(-1.41%)
Nov 27, 2017	0.4000	0.4000	0.3500	0.3550	168,792	-0.05(-11.25%)
Nov 24, 2017	0.3600	0.4000	0.3600	0.4000	242,500	+0.00(+0.00%)
Nov 23, 2017	0.3800	0.4000	0.3600	0.4000	302,000	+0.00(+0.00%)
Nov 22, 2017	0.4000	0.4000	0.4000	0.4000	20,500	+0.00(+0.00%)
Nov 21, 2017	0.4000	0.4000	0.4000	0.4000	40,500	+0.00(+0.00%)
Nov 20, 2017	0.4000	0.4100	0.4000	0.4000	212,940	+0.00(+0.00%)
Nov 17, 2017	0.3800	0.4000	0.3750	0.4000	39,900	+0.00(+0.00%)
Nov 16, 2017	0.4200	0.4200	0.4000	0.4000	310,000	-0.03(-8.05%)
Nov 15, 2017	0.4350	0.4350	0.4200	0.4350	322,200	+0.00(+0.00%)
Nov 14, 2017	0.3700	0.4350	0.3700	0.4350	293,490	+0.03(+8.75%)
Nov 13, 2017	0.3700	0.4000	0.3700	0.4000	198,633	+0.05(+14.29%)
Nov 10, 2017	0.3500	0.3500	0.3500	0.3500	19,000	-0.02(-5.41%)
Nov 09, 2017	0.3700	0.3700	0.3700	0.3700	4,130	+0.02(+5.71%)
Nov 08, 2017	0.3550	0.3550	0.3500	0.3500	5,000	-0.02(-5.41%)
Nov 03, 2017		0.3700	0.3700	0.3700	150	+0.02(+5.71%)
Nov 02, 2017	0.3400	0.3500	0.3150	0.3500	11,000	+0.00(+0.00%)
Nov 01, 2017	0.3500	0.3500	0.3500	0.3500	3,000	+0.00(+0.00%)
Oct 30, 2017		0.3500	0.3500	0.3500	0	+0.00(+0.00%)
Oct 27, 2017	0.3500	0.3500	0.3500	0.3500	5,000	+0.00(+0.00%)
Oct 26, 2017	0.3450	0.3700	0.3450	0.3500	2,254,500	+0.00(+0.00%)
Oct 25, 2017	0.3500	0.3500	0.3450	0.3500	1,028,070	-0.03(-7.89%)
Oct 24, 2017	0.3750	0.3800	0.3750	0.3800	334,150	+0.01(+1.33%)
Oct 23, 2017	0.3750	0.3750	0.3750	0.3750	1,500	+0.00(+0.00%)
Oct 19, 2017		0.3750	0.3750	0.3750	0	+0.03(+7.14%)
Oct 18, 2017	0.3700	0.3700	0.3500	0.3500	31,100	-0.03(-7.89%)
Oct 16, 2017		0.3800	0.3800	0.3800	0	+0.03(+7.04%)
Oct 13, 2017	0.3550	0.3550	0.3550	0.3550	1,000	-0.03(-6.58%)
Oct 12, 2017	0.3800	0.3800	0.3800	0.3800	1,000	+0.00(+0.00%)
Oct 10, 2017		0.3800	0.3800	0.3800	0	+0.00(+0.00%)
Oct 06, 2017	0.3800	0.3800	0.3800	0.3800	306,500	+0.00(+0.00%)
Oct 05, 2017	0.3800	0.3800	0.3800	0.3800	280,000	+0.00(+0.00%)
Sep 29, 2017		0.3800	0.3800	0.3800	261	+0.08(+26.67%)
Sep 28, 2017	0.3700	0.3800	0.3000	0.3000	49,000	-0.07(-18.92%)
Sep 27, 2017	0.3800	0.3800	0.3700	0.3700	103,000	-0.01(-2.63%)
Sep 26, 2017	0.3800	0.3800	0.3800	0.3800	106,500	-0.01(-2.56%)
Sep 22, 2017		0.3900	0.3900	0.3900	0	+0.01(+2.63%)
Sep 21, 2017	0.3800	0.3800	0.3800	0.3800	18,500	-0.02(-3.80%)
Sep 19, 2017		0.3950	0.3950	0.3950	0	+0.01(+1.28%)
Sep 18, 2017	0.3900	0.4000	0.3900	0.3900	109,600	+0.00(+0.00%)
Sep 15, 2017	0.3900	0.3900	0.3900	0.3900	32,000	+0.00(+0.00%)
Sep 14, 2017	0.3900	0.3900	0.3900	0.3900	20,000	+0.00(+0.00%)
Sep 12, 2017		0.3900	0.3900	0.3900	0	+0.01(+2.63%)
Sep 11, 2017	0.3700	0.3800	0.3700	0.3800	39,500	+0.01(+2.70%)
Sep 08, 2017	0.3700	0.3700	0.3700	0.3700	6,000	+0.00(+0.00%)
Sep 07, 2017	0.3700	0.3700	0.3700	0.3700	20,000	+0.00(+0.00%)
Sep 06, 2017	0.3800	0.3800	0.3700	0.3700	52,500	-0.01(-2.63%)
Sep 05, 2017	0.3800	0.3800	0.3800	0.3800	23,000	+0.01(+2.70%)
Sep 01, 2017	0.3700	0.3700	0.3700	0.3700	20,000	+0.01(+2.78%)
Aug 31, 2017	0.3600	0.3600	0.3600	0.3600	11,000	+0.00(+0.00%)
Aug 30, 2017	0.3600	0.3600	0.3600	0.3600	2,500	-0.02(-5.26%)
Aug 29, 2017	0.3800	0.3800	0.3800	0.3800	2,500	+0.00(+0.00%)
Aug 28, 2017	0.3500	0.3800	0.3500	0.3800	8,500	+0.02(+5.56%)
Aug 25, 2017	0.3800	0.3800	0.3600	0.3600	12,000	-0.02(-5.26%)
Aug 23, 2017		0.3800	0.3800	0.3800	0	+0.03(+8.57%)
Aug 22, 2017	0.3500	0.3500	0.3500	0.3500	10,000	+0.00(+0.00%)
Aug 18, 2017		0.3500	0.3500	0.3500	0	+0.00(+0.00%)
Aug 17, 2017	0.3600	0.3600	0.3500	0.3500	5,500	-0.01(-2.78%)
Aug 16, 2017	0.3600	0.3600	0.3600	0.3600	1,000	+0.01(+1.41%)
Aug 15, 2017	0.3800	0.3800	0.3550	0.3550	5,300	-0.03(-6.58%)
Aug 11, 2017		0.3800	0.3800	0.3800	0	+0.03(+7.04%)
Aug 10, 2017	0.3700	0.3700	0.3550	0.3550	10,900	-0.02(-4.05%)
Aug 09, 2017	0.3700	0.3700	0.3700	0.3700	1,000	-0.02(-5.13%)
Aug 08, 2017	0.3700	0.3900	0.3700	0.3900	12,500	+0.02(+5.41%)
Aug 02, 2017		0.3700	0.3700	0.3700	0	-0.01(-1.33%)
Aug 01, 2017	0.3650	0.3750	0.3650	0.3750	9,500	-0.01(-1.32%)
Jul 31, 2017	0.3400	0.3800	0.3400	0.3800	33,500	+0.05(+15.15%)
Jul 27, 2017		0.3300	0.3300	0.3300	0	-0.01(-2.94%)
Jul 26, 2017	0.3400	0.3400	0.3400	0.3400	5,000	-0.01(-2.86%)
Jul 25, 2017	0.3500	0.3500	0.3500	0.3500	2,500	+0.00(+0.00%)
Jul 24, 2017	0.3600	0.3600	0.3500	0.3500	33,000	-0.02(-5.41%)
Jul 21, 2017	0.3700	0.3700	0.3700	0.3700	4,500	+0.00(+0.00%)
Jul 20, 2017	0.3700	0.3700	0.3700	0.3700	14,500	-0.01(-2.63%)
Jul 18, 2017		0.3800	0.3800	0.3800	0	+0.00(+0.00%)
Jul 17, 2017	0.3900	0.3900	0.3800	0.3800	67,000	-0.01(-2.56%)
Jul 13, 2017		0.3900	0.3900	0.3900	0	+0.00(+0.00%)
Jul 12, 2017	0.3900	0.3900	0.3900	0.3900	272,500	-0.01(-1.27%)
Jul 11, 2017	0.3850	0.3950	0.3850	0.3950	47,300	+0.04(+9.72%)
Jul 10, 2017	0.3850	0.3850	0.3600	0.3600	23,120	-0.03(-7.69%)
Jul 06, 2017		0.3900	0.3900	0.3900	0	-0.01(-2.50%)
Jul 04, 2017		0.4000	0.4000	0.4000	0	+0.01(+2.56%)
Jul 03, 2017	0.3900	0.3900	0.3900	0.3900	0	+0.00(+0.00%)
Jun 30, 2017	0.4000	0.4000	0.3900	0.3900	4,319	-0.01(-2.50%)
Jun 29, 2017	0.4000	0.4000	0.4000	0.4000	5,000	+0.00(+0.00%)
Jun 28, 2017	0.4000	0.4000	0.4000	0.4000	25,000	+0.00(+0.00%)
Jun 27, 2017	0.4000	0.4000	0.4000	0.4000	30,000	+0.00(+0.00%)
Jun 26, 2017	0.4000	0.4000	0.4000	0.4000	307,567	+0.01(+2.56%)
Jun 21, 2017		0.3900	0.3900	0.3900	0	+0.00(+0.00%)
Jun 20, 2017	0.3900	0.3900	0.3900	0.3900	2,000	+0.00(+0.00%)
Jun 19, 2017	0.3900	0.3900	0.3900	0.3900	6,000	+0.00(+0.00%)
Jun 16, 2017	0.3850	0.3900	0.3850	0.3900	11,000	+0.02(+5.41%)
Jun 15, 2017	0.3850	0.3850	0.3700	0.3700	10,150	-0.01(-1.33%)
Jun 14, 2017	0.3700	0.3900	0.3700	0.3750	12,000	-0.02(-3.85%)
Jun 13, 2017	0.3700	0.3900	0.3700	0.3900	16,600	+0.02(+5.41%)
Jun 12, 2017	0.3600	0.3700	0.3600	0.3700	4,000	+0.01(+2.78%)
Jun 09, 2017	0.3650	0.3700	0.3600	0.3600	11,500	-0.03(-7.69%)
Jun 08, 2017	0.3800	0.3900	0.3700	0.3900	58,500	+0.00(+0.00%)
Jun 07, 2017	0.3900	0.3900	0.3900	0.3900	4,500	+0.00(+0.00%)
Jun 06, 2017	0.3900	0.3900	0.3900	0.3900	10,500	+0.00(+0.00%)
Jun 05, 2017	0.3900	0.3900	0.3700	0.3900	12,700	-0.01(-1.27%)
Jun 02, 2017	0.3900	0.3950	0.3900	0.3950	12,415	+0.01(+1.28%)

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

Alphamin Resources (TSV: AFM )

Historical Prices

Popular Pages