Financial News
Alphamin Resources (TSV: AFM )
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%) |
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.
