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 29, 2020 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | 44,499 | -0.01(-7.69%) |
| May 28, 2020 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 3,500 | +0.00(+0.00%) |
| May 27, 2020 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 50,000 | +0.01(+8.33%) |
| May 26, 2020 | 0.1250 | 0.1250 | 0.1200 | 0.1200 | 48,000 | -0.01(-7.69%) |
| May 25, 2020 | 0.1250 | 0.1300 | 0.1250 | 0.1300 | 27,000 | +0.01(+4.00%) |
| May 22, 2020 | 0.1300 | 0.1300 | 0.1250 | 0.1250 | 8,000 | +0.00(+0.00%) |
| May 21, 2020 | 0.1300 | 0.1300 | 0.1250 | 0.1250 | 27,500 | -0.01(-3.85%) |
| May 19, 2020 | 0.1300 | 0.1300 | 0.1300 | 0 | +0.00(+0.00%) | |
| May 15, 2020 | 0.1300 | 0.1300 | 0.1300 | 0 | +0.01(+8.33%) | |
| May 14, 2020 | 0.1250 | 0.1250 | 0.1200 | 0.1200 | 65,950 | -0.01(-7.69%) |
| May 13, 2020 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 100,000 | +0.00(+0.00%) |
| May 12, 2020 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 53,000 | +0.00(+0.00%) |
| May 06, 2020 | 0.1300 | 0.1300 | 0.1300 | 0 | +0.00(+0.00%) | |
| May 05, 2020 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 112,000 | +0.00(+0.00%) |
| May 04, 2020 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 107,500 | +0.01(+4.00%) |
| May 01, 2020 | 0.1300 | 0.1300 | 0.1250 | 0.1250 | 176,500 | -0.01(-3.85%) |
| Apr 30, 2020 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 20,800 | +0.00(+0.00%) |
| Apr 29, 2020 | 0.1250 | 0.1300 | 0.1250 | 0.1300 | 911,000 | +0.01(+4.00%) |
| Apr 28, 2020 | 0.1400 | 0.1400 | 0.1250 | 0.1250 | 165,499 | -0.01(-7.41%) |
| Apr 27, 2020 | 0.1450 | 0.1450 | 0.1350 | 0.1350 | 100,300 | -0.02(-12.90%) |
| Apr 21, 2020 | 0.1550 | 0.1550 | 0.1550 | 0 | +0.00(+0.00%) | |
| Apr 20, 2020 | 0.1500 | 0.1550 | 0.1500 | 0.1550 | 10,000 | +0.01(+3.33%) |
| Apr 17, 2020 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 9,000 | +0.00(+0.00%) |
| Apr 16, 2020 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 4,000 | +0.00(+0.00%) |
| Apr 15, 2020 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 13,000 | +0.00(+0.00%) |
| Apr 14, 2020 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 27,500 | +0.00(+0.00%) |
| Apr 13, 2020 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 76,147 | +0.00(+0.00%) |
| Apr 09, 2020 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.01(+11.11%) | |
| Apr 08, 2020 | 0.1400 | 0.1400 | 0.1300 | 0.1350 | 32,000 | +0.00(+0.00%) |
| Apr 07, 2020 | 0.1400 | 0.1400 | 0.1350 | 0.1350 | 21,500 | +0.00(+0.00%) |
| Apr 06, 2020 | 0.1350 | 0.1400 | 0.1350 | 0.1350 | 39,500 | -0.01(-3.57%) |
| Apr 03, 2020 | 0.1450 | 0.1450 | 0.1400 | 0.1400 | 19,000 | -0.01(-6.67%) |
| Apr 02, 2020 | 0.1450 | 0.1500 | 0.1450 | 0.1500 | 28,000 | +0.01(+7.14%) |
| Mar 31, 2020 | 0.1400 | 0.1400 | 0.1400 | 0 | -0.03(-17.65%) | |
| Mar 27, 2020 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.00(+0.00%) | |
| Mar 26, 2020 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | 52,500 | +0.02(+13.33%) |
| Mar 25, 2020 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 4,600 | +0.01(+7.14%) |
| Mar 24, 2020 | 0.1400 | 0.1400 | 0.1300 | 0.1400 | 24,000 | -0.01(-6.67%) |
| Mar 23, 2020 | 0.1350 | 0.1700 | 0.1350 | 0.1500 | 26,500 | -0.02(-9.09%) |
| Mar 20, 2020 | 0.1400 | 0.1650 | 0.1400 | 0.1650 | 2,100 | -0.01(-2.94%) |
| Mar 19, 2020 | 0.1550 | 0.1700 | 0.1550 | 0.1700 | 50,200 | +0.01(+3.03%) |
| Mar 18, 2020 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 14,000 | +0.01(+3.13%) |
| Mar 17, 2020 | 0.1600 | 0.1650 | 0.1600 | 0.1600 | 16,000 | +0.01(+6.67%) |
| Mar 16, 2020 | 0.1550 | 0.1550 | 0.1300 | 0.1500 | 88,999 | -0.02(-9.09%) |
| Mar 13, 2020 | 0.1700 | 0.1700 | 0.1550 | 0.1650 | 25,500 | -0.01(-2.94%) |
| Mar 12, 2020 | 0.1650 | 0.1700 | 0.1650 | 0.1700 | 36,000 | -0.00(-2.86%) |
| Mar 11, 2020 | 0.1800 | 0.1800 | 0.1650 | 0.1750 | 43,000 | +0.00(+2.94%) |
| Mar 09, 2020 | 0.1700 | 0.1700 | 0.1700 | 0 | -0.00(-2.86%) | |
| Mar 06, 2020 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 17,700 | -0.01(-2.78%) |
| Mar 05, 2020 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 4,000 | +0.00(+0.00%) |
| Mar 04, 2020 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 7,000 | +0.00(+0.00%) |
| Mar 03, 2020 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 16,000 | +0.00(+0.00%) |
| Mar 02, 2020 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 23,000 | +0.00(+0.00%) |
| Feb 27, 2020 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.01(+5.88%) | |
| Feb 26, 2020 | 0.2100 | 0.2100 | 0.1700 | 0.1700 | 18,000 | -0.04(-19.05%) |
| Feb 25, 2020 | 0.2150 | 0.2150 | 0.2100 | 0.2100 | 42,000 | +0.00(+0.00%) |
| Feb 24, 2020 | 0.2100 | 0.2150 | 0.2100 | 0.2100 | 66,500 | -0.01(-2.33%) |
| Feb 21, 2020 | 0.2250 | 0.2250 | 0.2050 | 0.2150 | 44,600 | -0.03(-12.24%) |
| Feb 20, 2020 | 0.2500 | 0.2500 | 0.2050 | 0.2450 | 88,000 | -0.02(-7.55%) |
| Feb 19, 2020 | 0.2500 | 0.2650 | 0.2450 | 0.2650 | 61,000 | -0.01(-1.85%) |
| Feb 14, 2020 | 0.2700 | 0.2700 | 0.2700 | 0 | +0.01(+1.89%) | |
| Feb 13, 2020 | 0.2500 | 0.2650 | 0.2500 | 0.2650 | 71,500 | +0.02(+6.00%) |
| Feb 11, 2020 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.02(+8.70%) | |
| Feb 10, 2020 | 0.2350 | 0.2350 | 0.2300 | 0.2300 | 38,500 | -0.01(-4.17%) |
| Feb 06, 2020 | 0.2400 | 0.2400 | 0.2400 | 0 | +0.00(+0.00%) | |
| Feb 05, 2020 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 150,500 | +0.01(+4.35%) |
| Feb 04, 2020 | 0.2100 | 0.2350 | 0.2100 | 0.2300 | 1,288,500 | +0.03(+15.00%) |
| Feb 03, 2020 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 10,500 | +0.00(+0.00%) |
| Jan 30, 2020 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.00(-2.44%) | |
| Jan 28, 2020 | 0.2050 | 0.2050 | 0.2050 | 0 | -0.01(-4.65%) | |
| Jan 27, 2020 | 0.2200 | 0.2200 | 0.2150 | 0.2150 | 22,500 | -0.01(-2.27%) |
| Jan 24, 2020 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 10,000 | +0.01(+2.33%) |
| Jan 23, 2020 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 10,000 | +0.00(+0.00%) |
| Jan 22, 2020 | 0.2000 | 0.2150 | 0.2000 | 0.2150 | 59,000 | +0.01(+4.88%) |
| Jan 21, 2020 | 0.1900 | 0.2200 | 0.1900 | 0.2050 | 171,500 | +0.01(+5.13%) |
| Jan 20, 2020 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 6,300 | +0.00(+0.00%) |
| Jan 17, 2020 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 25,000 | -0.01(-2.50%) |
| Jan 16, 2020 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 500 | +0.00(+0.00%) |
| Jan 15, 2020 | 0.2100 | 0.2250 | 0.1950 | 0.2000 | 137,500 | +0.02(+8.11%) |
| Jan 14, 2020 | 0.1700 | 0.2050 | 0.1700 | 0.1850 | 40,500 | +0.01(+8.82%) |
| Jan 13, 2020 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 132,100 | +0.00(+0.00%) |
| Jan 10, 2020 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 295,500 | +0.01(+6.25%) |
| Jan 08, 2020 | 0.1600 | 0.1600 | 0.1600 | 0 | -0.01(-5.88%) | |
| Jan 07, 2020 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 40,000 | +0.00(+0.00%) |
| Jan 06, 2020 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 1,009,500 | +0.00(+0.00%) |
| Jan 02, 2020 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.01(+6.25%) | |
| Dec 31, 2019 | 0.1600 | 0.1600 | 0.1600 | 0 | -0.01(-5.88%) | |
| Dec 30, 2019 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 1,500 | +0.02(+13.33%) |
| Dec 27, 2019 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 15,000 | +0.00(+0.00%) |
| Dec 19, 2019 | 0.1500 | 0.1500 | 0.1500 | 0 | -0.01(-3.23%) | |
| Dec 18, 2019 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 122,000 | -0.01(-3.13%) |
| Dec 17, 2019 | 0.1550 | 0.1600 | 0.1550 | 0.1600 | 239,500 | +0.01(+3.23%) |
| Dec 16, 2019 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 59,500 | -0.01(-3.13%) |
| Dec 11, 2019 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.01(+3.23%) | |
| Dec 10, 2019 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 5,000 | +0.00(+0.00%) |
| Dec 06, 2019 | 0.1550 | 0.1550 | 0.1550 | 0 | +0.00(+0.00%) | |
| Dec 05, 2019 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 44,000 | +0.01(+3.33%) |
| Dec 03, 2019 | 0.1500 | 0.1500 | 0.1500 | 0 | -0.01(-3.23%) | |
| Dec 02, 2019 | 0.1600 | 0.1600 | 0.1550 | 0.1550 | 153,870 | -0.02(-8.82%) |
| Nov 28, 2019 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.00(+0.00%) | |
| Nov 27, 2019 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 89,500 | +0.00(+0.00%) |
| Nov 26, 2019 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 20,000 | -0.00(-2.86%) |
| Nov 21, 2019 | 0.1750 | 0.1750 | 0.1750 | 0 | -0.01(-2.78%) | |
| Nov 18, 2019 | 0.1800 | 0.1800 | 0.1800 | 0 | -0.01(-5.26%) | |
| Nov 15, 2019 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 70,000 | +0.00(+0.00%) |
| Nov 12, 2019 | 0.1900 | 0.1900 | 0.1900 | 0 | +0.00(+0.00%) | |
| Nov 07, 2019 | 0.1900 | 0.1900 | 0.1900 | 0 | +0.01(+5.56%) | |
| Nov 06, 2019 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 4,500 | +0.00(+0.00%) |
| Nov 01, 2019 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.00(+0.00%) | |
| Oct 31, 2019 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 17,000 | +0.00(+0.00%) |
| Oct 30, 2019 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 21,500 | -0.01(-5.26%) |
| Oct 29, 2019 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 22,000 | +0.00(+0.00%) |
| Oct 25, 2019 | 0.1900 | 0.1900 | 0.1900 | 0 | +0.01(+2.70%) | |
| Oct 24, 2019 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 15,000 | +0.01(+8.82%) |
| Oct 22, 2019 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.01(+3.03%) | |
| Oct 18, 2019 | 0.1650 | 0.1650 | 0.1650 | 0 | +0.01(+3.13%) | |
| Oct 17, 2019 | 0.1650 | 0.1700 | 0.1600 | 0.1600 | 164,000 | -0.01(-3.03%) |
| Oct 16, 2019 | 0.1800 | 0.1800 | 0.1650 | 0.1650 | 76,000 | -0.01(-2.94%) |
| Oct 11, 2019 | 0.1700 | 0.1700 | 0.1700 | 0 | -0.01(-5.56%) | |
| Oct 10, 2019 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 10,499 | +0.00(+0.00%) |
| Oct 09, 2019 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 24,500 | -0.02(-10.00%) |
| Oct 04, 2019 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.03(+17.65%) | |
| Oct 03, 2019 | 0.2000 | 0.2000 | 0.1700 | 0.1700 | 43,500 | -0.03(-15.00%) |
| Oct 01, 2019 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.00(-2.44%) | |
| Sep 24, 2019 | 0.2050 | 0.2050 | 0.2050 | 0 | -0.01(-2.38%) | |
| Sep 20, 2019 | 0.2100 | 0.2100 | 0.2100 | 0 | +0.00(+0.00%) | |
| Sep 19, 2019 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 2,500 | +0.00(+0.00%) |
| Sep 17, 2019 | 0.2100 | 0.2100 | 0.2100 | 0 | +0.00(+0.00%) | |
| Sep 16, 2019 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 16,500 | +0.00(+0.00%) |
| Sep 13, 2019 | 0.2100 | 0.2100 | 0.2000 | 0.2100 | 158,500 | -0.02(-6.67%) |
| Sep 11, 2019 | 0.2250 | 0.2250 | 0.2250 | 0 | +0.02(+9.76%) | |
| Sep 09, 2019 | 0.2050 | 0.2050 | 0.2050 | 0 | -0.01(-2.38%) | |
| Sep 05, 2019 | 0.2100 | 0.2100 | 0.2100 | 0 | -0.02(-8.70%) | |
| Sep 04, 2019 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 27,500 | +0.02(+6.98%) |
| Sep 03, 2019 | 0.2300 | 0.2300 | 0.2100 | 0.2150 | 37,500 | -0.02(-8.51%) |
| Aug 30, 2019 | 0.2350 | 0.2350 | 0.2350 | 0 | +0.00(+2.17%) | |
| Aug 29, 2019 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 500 | +0.00(+0.00%) |
| Aug 23, 2019 | 0.2300 | 0.2300 | 0.2300 | 0 | +0.00(+0.00%) | |
| Aug 22, 2019 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 130,000 | +0.01(+2.22%) |
| Aug 21, 2019 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 3,000 | +0.00(+0.00%) |
| Aug 19, 2019 | 0.2250 | 0.2250 | 0.2250 | 0 | +0.02(+7.14%) | |
| Aug 16, 2019 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 77,000 | +0.01(+2.44%) |
| Aug 14, 2019 | 0.2050 | 0.2050 | 0.2050 | 0 | -0.04(-14.58%) | |
| Aug 13, 2019 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 45,000 | +0.04(+17.07%) |
| Aug 12, 2019 | 0.2100 | 0.2100 | 0.2050 | 0.2050 | 53,645 | -0.03(-10.87%) |
| Aug 09, 2019 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 58,000 | +0.02(+9.52%) |
| Aug 06, 2019 | 0.2100 | 0.2100 | 0.2100 | 0 | -0.01(-4.55%) | |
| Jul 30, 2019 | 0.2200 | 0.2200 | 0.2200 | 0 | -0.02(-8.33%) | |
| Jul 29, 2019 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 27,000 | +0.01(+2.13%) |
| Jul 26, 2019 | 0.2300 | 0.2400 | 0.2300 | 0.2350 | 68,000 | +0.01(+6.82%) |
| Jul 24, 2019 | 0.2200 | 0.2200 | 0.2200 | 0 | -0.01(-6.38%) | |
| Jul 12, 2019 | 0.2350 | 0.2350 | 0.2350 | 0 | +0.02(+9.30%) | |
| Jul 11, 2019 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 40,000 | +0.00(+0.00%) |
| Jul 10, 2019 | 0.2200 | 0.2200 | 0.2150 | 0.2150 | 43,500 | -0.01(-2.27%) |
| Jul 09, 2019 | 0.2250 | 0.2250 | 0.2200 | 0.2200 | 88,999 | -0.02(-8.33%) |
| Jul 03, 2019 | 0.2400 | 0.2400 | 0.2400 | 0 | +0.00(+0.00%) | |
| Jul 02, 2019 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 93,999 | +0.00(+0.00%) |
| Jun 28, 2019 | 0.2400 | 0.2400 | 0.2400 | 0 | +0.01(+4.35%) | |
| Jun 27, 2019 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 100,000 | +0.00(+0.00%) |
| Jun 26, 2019 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 40,000 | +0.01(+4.55%) |
| Jun 25, 2019 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 26,500 | +0.00(+0.00%) |
| Jun 24, 2019 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 82,000 | +0.00(+0.00%) |
| Jun 21, 2019 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | 423,500 | +0.01(+4.76%) |
| Jun 20, 2019 | 0.2100 | 0.2100 | 0.2050 | 0.2100 | 80,000 | +0.01(+5.00%) |
| Jun 19, 2019 | 0.2000 | 0.2100 | 0.2000 | 0.2000 | 42,800 | +0.02(+11.11%) |
| Jun 18, 2019 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 8,500 | -0.01(-5.26%) |
| Jun 13, 2019 | 0.1900 | 0.1900 | 0.1900 | 0 | +0.00(+0.00%) | |
| Jun 12, 2019 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | 54,000 | +0.00(+0.00%) |
| Jun 11, 2019 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 35,000 | -0.01(-2.56%) |
| Jun 10, 2019 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 15,000 | +0.01(+2.63%) |
| Jun 05, 2019 | 0.1900 | 0.1900 | 0.1900 | 0 | +0.00(+0.00%) | |
| Jun 04, 2019 | 0.1950 | 0.2000 | 0.1850 | 0.1900 | 497,000 | -0.02(-9.52%) |
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.
