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 )

0.1900 +0.0070 (+3.83%)
Streaming Delayed Price Updated: 1:46 PM EDT, May 17, 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 (%)
Aug 31, 2020 0.2280 0.2299 0.2106 0.2106 106,303 -0.02(-7.63%)
Aug 28, 2020 0.2100 0.2280 0.2000 0.2280 80,700 +0.03(+17.65%)
Aug 27, 2020 0.2061 0.2100 0.1900 0.1938 18,128 -0.02(-7.63%)
Aug 26, 2020 0.1813 0.2200 0.1813 0.2098 23,664 +0.02(+10.42%)
Aug 25, 2020 0.2000 0.2086 0.1900 0.1900 20,949 -0.01(-2.71%)
Aug 24, 2020 0.2400 0.2400 0.1900 0.1953 47,637 -0.04(-18.62%)
Aug 21, 2020 0.2000 0.2400 0.1900 0.2400 51,000 +0.04(+17.07%)
Aug 20, 2020 0.2101 0.2200 0.2000 0.2050 81,880 -0.01(-2.38%)
Aug 19, 2020 0.2340 0.2417 0.2000 0.2100 107,988 -0.02(-8.38%)
Aug 18, 2020 0.2240 0.2400 0.2199 0.2292 17,341 -0.01(-3.49%)
Aug 17, 2020 0.2320 0.2500 0.1900 0.2375 119,947 +0.03(+13.10%)
Aug 14, 2020 0.2084 0.2224 0.2063 0.2100 7,000 -0.01(-2.73%)
Aug 13, 2020 0.2069 0.2299 0.2069 0.2159 64,832 +0.01(+6.99%)
Aug 12, 2020 0.2260 0.2277 0.1900 0.2018 45,948 -0.03(-12.98%)
Aug 11, 2020 0.1900 0.2319 0.1900 0.2319 17,600 +0.00(+1.98%)
Aug 10, 2020 0.2279 0.2380 0.1900 0.2274 62,300 +0.01(+4.84%)
Aug 07, 2020 0.2400 0.2450 0.2140 0.2169 79,300 +0.00(+1.12%)
Aug 06, 2020 0.2282 0.2400 0.2003 0.2145 87,495 -0.02(-9.11%)
Aug 05, 2020 0.2500 0.2606 0.2282 0.2360 102,685 -0.01(-3.28%)
Aug 04, 2020 0.2167 0.2500 0.2167 0.2440 113,400 +0.03(+16.19%)
Aug 03, 2020 0.2900 0.2900 0.2001 0.2100 60,464 -0.00(-0.80%)
Jul 31, 2020 0.2100 0.2224 0.1900 0.2117 161,100 +0.01(+5.85%)
Jul 30, 2020 0.2095 0.2095 0.1900 0.2000 30,070 +0.00(+0.00%)
Jul 29, 2020 0.2170 0.2200 0.1900 0.2000 150,942 -0.01(-6.98%)
Jul 28, 2020 0.1915 0.2153 0.1855 0.2150 69,200 +0.03(+15.59%)
Jul 27, 2020 0.1932 0.2031 0.1800 0.1860 95,107 -0.01(-5.82%)
Jul 24, 2020 0.2070 0.2130 0.1975 0.1975 34,200 -0.00(-1.74%)
Jul 23, 2020 0.2000 0.2129 0.1969 0.2010 106,622 +0.00(+0.50%)
Jul 22, 2020 0.2100 0.2100 0.1900 0.2000 9,477 +0.01(+4.66%)
Jul 21, 2020 0.1950 0.2020 0.1911 0.1911 42,500 +0.00(+0.58%)
Jul 20, 2020 0.1830 0.2000 0.1703 0.1900 76,148 +0.02(+11.76%)
Jul 17, 2020 0.1607 0.1831 0.1607 0.1700 11,700 +0.01(+6.12%)
Jul 16, 2020 0.1629 0.1766 0.1600 0.1602 16,192 -0.01(-4.36%)
Jul 15, 2020 0.1643 0.1795 0.1601 0.1675 14,426 +0.00(+2.26%)
Jul 14, 2020 0.1753 0.2000 0.1625 0.1638 33,651 -0.01(-5.86%)
Jul 13, 2020 0.1845 0.1941 0.1601 0.1740 113,836 -0.02(-9.33%)
Jul 10, 2020 0.1800 0.1919 0.1800 0.1919 2,100 +0.01(+3.17%)
Jul 09, 2020 0.1901 0.1901 0.1700 0.1860 59,551 +0.01(+6.84%)
Jul 08, 2020 0.1800 0.2130 0.1730 0.1741 71,772 -0.02(-8.37%)
Jul 07, 2020 0.1914 0.2130 0.1900 0.1900 13,424 -0.02(-11.63%)
Jul 06, 2020 0.2100 0.2150 0.1839 0.2150 21,980 -0.00(-0.28%)
Jul 02, 2020 0.2000 0.2176 0.1974 0.2156 46,300 +0.02(+7.80%)
Jul 01, 2020 0.2000 0.2000 0.1850 0.2000 32,430 +0.01(+5.26%)
Jun 30, 2020 0.1850 0.2000 0.1850 0.1900 53,060 +0.02(+9.83%)
Jun 29, 2020 0.1730 0.1730 0.1730 0.1730 3,340 +0.00(+0.00%)
Jun 26, 2020 0.1712 0.1730 0.1630 0.1730 6,800 +0.00(+1.05%)
Jun 25, 2020 0.1700 0.1920 0.1686 0.1712 8,940 -0.01(-7.21%)
Jun 24, 2020 0.1700 0.1845 0.1400 0.1845 4,200 +0.00(+2.50%)
Jun 23, 2020 0.1654 0.1800 0.1654 0.1800 5,624 +0.01(+8.17%)
Jun 22, 2020 0.1707 0.1785 0.1631 0.1664 6,620 -0.00(-2.12%)
Jun 19, 2020 0.1639 0.1950 0.1639 0.1700 5,300 -0.01(-7.21%)
Jun 18, 2020 0.1600 0.1832 0.1600 0.1832 4,400 +0.02(+12.74%)
Jun 17, 2020 0.1641 0.1749 0.1625 0.1625 20,558 +0.00(+2.20%)
Jun 16, 2020 0.1599 0.1999 0.1531 0.1590 29,144 -0.02(-9.45%)
Jun 15, 2020 0.1789 0.1954 0.1588 0.1756 4,180 +0.01(+5.97%)
Jun 12, 2020 0.1670 0.1670 0.1600 0.1657 8,700 +0.02(+10.47%)
Jun 11, 2020 0.1940 0.2000 0.1500 0.1500 53,830 -0.02(-11.30%)
Jun 10, 2020 0.1691 0.1691 0.1691 0.1691 402 +0.01(+3.81%)
Jun 09, 2020 0.1831 0.1831 0.1629 0.1629 840 -0.01(-6.16%)
Jun 08, 2020 0.1675 0.1999 0.1583 0.1736 12,980 -0.02(-10.84%)
Jun 05, 2020 0.1616 0.1947 0.1616 0.1947 26,300 +0.00(+1.99%)
Jun 04, 2020 0.1907 0.1989 0.1691 0.1909 10,296 +0.02(+11.38%)
Jun 03, 2020 0.1900 0.1900 0.1714 0.1714 7,550 -0.03(-13.65%)
Jun 02, 2020 0.1999 0.1999 0.1623 0.1985 44,669 +0.01(+4.47%)
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.