Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Almadex Minerals Ltd (OP: AAMMF )

0.1700 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 28, 2022 0.2170 0 +0.02(+7.96%)
Oct 27, 2022 0.2092 0.2092 0.2010 0.2010 27,354 -0.02(-7.80%)
Oct 26, 2022 0.2180 0.2180 0.2180 0.2180 4,500 +0.02(+7.81%)
Oct 25, 2022 0.2022 0.2022 0.2022 0.2022 1,000 -0.01(-5.34%)
Oct 21, 2022 0.2136 0 -0.02(-7.13%)
Oct 20, 2022 0.2300 0.2300 0.2300 0.2300 5,450 +0.00(+0.00%)
Oct 18, 2022 0.2300 0 +0.03(+14.43%)
Oct 17, 2022 0.2010 0.2010 0.2010 0.2010 1,050 +0.00(+0.45%)
Oct 13, 2022 0.2001 10,000 -0.02(-8.00%)
Oct 11, 2022 0.2175 8,100 +0.01(+6.51%)
Oct 10, 2022 0.2500 0.2500 0.2042 0.2042 2,400 -0.02(-8.43%)
Oct 06, 2022 0.2230 20,000 -0.01(-4.09%)
Oct 05, 2022 0.2433 0.2433 0.2325 0.2325 10,900 -0.01(-4.44%)
Oct 04, 2022 0.2450 0.2500 0.2400 0.2433 70,770 +0.01(+5.78%)
Oct 03, 2022 0.2300 0.2300 0.2300 0.2300 11,950 +0.00(+0.00%)
Sep 30, 2022 0.2300 0.2300 0.2300 0.2300 1,150 +0.02(+9.52%)
Sep 29, 2022 0.2100 0.2100 0.2100 0.2100 10,000 -0.01(-3.49%)
Sep 28, 2022 0.2133 0.2176 0.2100 0.2176 4,830 +0.00(+1.97%)
Sep 27, 2022 0.2300 0.2300 0.2000 0.2134 20,685 -0.02(-7.22%)
Sep 26, 2022 0.2125 0.2350 0.2098 0.2300 12,250 +0.03(+15.00%)
Sep 23, 2022 0.2260 0.2260 0.2000 0.2000 40,950 -0.03(-11.15%)
Sep 22, 2022 0.2251 0.2251 0.2251 0.2251 10,091 +0.00(+1.53%)
Sep 21, 2022 0.2217 0.2217 0.2217 0.2217 1,892 +0.01(+3.07%)
Sep 20, 2022 0.2151 0.2151 0.2151 0.2151 6,005 +0.00(+0.05%)
Sep 19, 2022 0.2150 0.2150 0.2150 0.2150 1,800 -0.03(-11.89%)
Sep 16, 2022 0.2150 0.2440 0.2150 0.2440 6,220 -0.00(-0.41%)
Sep 15, 2022 0.2183 0.2450 0.2183 0.2450 20,950 +0.00(+1.49%)
Sep 14, 2022 0.2290 0.2414 0.2256 0.2414 39,320 +0.03(+14.90%)
Sep 13, 2022 0.2300 0.2300 0.2101 0.2101 13,400 -0.03(-12.46%)
Sep 12, 2022 0.2350 0.2450 0.2350 0.2400 26,476 +0.02(+8.65%)
Sep 09, 2022 0.2200 0.2209 0.2200 0.2209 8,119 -0.00(-0.36%)
Sep 08, 2022 0.2100 0.2217 0.2100 0.2217 3,100 -0.01(-2.38%)
Sep 07, 2022 0.2113 0.2271 0.2100 0.2271 13,810 +0.02(+10.24%)
Sep 06, 2022 0.2119 0.2126 0.2053 0.2060 14,268 -0.02(-6.79%)
Sep 02, 2022 0.2137 0.2300 0.2137 0.2210 88,055 -0.01(-3.91%)
Sep 01, 2022 0.2300 0.2400 0.2300 0.2300 50,949 +0.00(+0.00%)
Aug 31, 2022 0.2399 0.2399 0.2300 0.2300 2,000 +0.01(+6.48%)
Aug 30, 2022 0.2256 0.2325 0.2160 0.2160 42,798 -0.02(-7.10%)
Aug 29, 2022 0.2368 0.2368 0.2150 0.2325 93,100 -0.00(-1.06%)
Aug 26, 2022 0.2350 0.2350 0.2204 0.2350 72,730 +0.00(+0.00%)
Aug 25, 2022 0.2320 0.2359 0.2028 0.2350 69,616 +0.02(+11.90%)
Aug 24, 2022 0.2069 0.2100 0.1954 0.2100 6,652 +0.01(+5.00%)
Aug 23, 2022 0.1918 0.2000 0.1907 0.2000 1,328 +0.01(+5.04%)
Aug 22, 2022 0.1904 0.1904 0.1904 0.1904 10,050 -0.02(-9.20%)
Aug 19, 2022 0.2000 0.2097 0.1977 0.2097 9,690 +0.01(+6.23%)
Aug 18, 2022 0.1987 0.2001 0.1901 0.1974 8,100 -0.01(-6.58%)
Aug 17, 2022 0.2194 0.2200 0.2000 0.2113 50,700 -0.00(-1.08%)
Aug 16, 2022 0.2230 0.2230 0.2136 0.2136 3,100 +0.00(+1.71%)
Aug 15, 2022 0.2100 0.2100 0.2100 0.2100 1,100 -0.02(-8.70%)
Aug 12, 2022 0.2248 0.2300 0.2077 0.2300 8,315 +0.00(+0.00%)
Aug 11, 2022 0.2139 0.2300 0.2139 0.2300 6,005 +0.02(+7.53%)
Aug 10, 2022 0.2050 0.2150 0.2050 0.2139 10,600 +0.02(+7.81%)
Aug 09, 2022 0.1988 0.2083 0.1984 0.1984 400 +0.00(+0.05%)
Aug 08, 2022 0.2228 0.2228 0.1983 0.1983 29,988 -0.01(-6.20%)
Aug 05, 2022 0.2199 0.2199 0.2065 0.2114 1,925 +0.00(+2.37%)
Aug 04, 2022 0.2065 0.2139 0.2065 0.2065 5,258 -0.00(-1.67%)
Aug 03, 2022 0.2200 0.2200 0.2065 0.2100 26,000 +0.00(+0.00%)
Aug 02, 2022 0.1916 0.2100 0.1916 0.2100 4,038 +0.01(+5.42%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.