Skip to main content

Alphamin Resources (TSV: AFM )

1.170 -0.050 (-4.10%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 0.8400 0.8400 0.8400 0 +0.03(+3.70%)
Jul 29, 2021 0.8500 0.8600 0.7900 0.8100 2,051,433 -0.03(-3.57%)
Jul 28, 2021 0.7900 0.8700 0.7800 0.8400 2,754,019 +0.06(+7.69%)
Jul 27, 2021 0.8000 0.8300 0.7650 0.7800 3,439,765 -0.01(-1.27%)
Jul 26, 2021 0.7800 0.8000 0.7400 0.7900 2,154,898 +0.04(+5.33%)
Jul 23, 2021 0.7200 0.7700 0.7200 0.7500 3,049,326 +0.04(+5.63%)
Jul 22, 2021 0.7200 0.7300 0.7100 0.7100 126,183 -0.02(-2.74%)
Jul 21, 2021 0.7300 0.7400 0.7200 0.7300 533,047 -0.01(-1.35%)
Jul 20, 2021 0.7200 0.7600 0.7200 0.7400 1,024,599 +0.01(+1.37%)
Jul 19, 2021 0.7200 0.7500 0.6800 0.7300 1,029,129 -0.02(-2.67%)
Jul 16, 2021 0.7100 0.7600 0.7000 0.7500 2,626,263 +0.04(+5.63%)
Jul 15, 2021 0.7000 0.7100 0.6900 0.7100 157,290 +0.02(+2.90%)
Jul 14, 2021 0.7200 0.7200 0.6800 0.6900 195,144 -0.02(-2.82%)
Jul 13, 2021 0.7200 0.7250 0.7000 0.7100 249,924 -0.01(-1.39%)
Jul 12, 2021 0.7100 0.7200 0.7000 0.7200 443,400 +0.00(+0.00%)
Jul 09, 2021 0.7000 0.7200 0.7000 0.7200 83,613 +0.00(+0.00%)
Jul 08, 2021 0.7100 0.7200 0.7000 0.7200 196,227 +0.00(+0.00%)
Jul 07, 2021 0.7400 0.7400 0.7000 0.7200 203,007 +0.00(+0.00%)
Jul 06, 2021 0.7300 0.7300 0.7200 0.7200 189,104 -0.02(-2.70%)
Jul 05, 2021 0.7400 0.7700 0.7200 0.7400 297,123 -0.02(-2.63%)
Jul 02, 2021 0.7100 0.7700 0.7100 0.7600 3,072,534 +0.05(+7.04%)
Jun 30, 2021 0.7100 0.7100 0.7100 0 +0.05(+7.58%)
Jun 29, 2021 0.6600 0.6700 0.6600 0.6600 103,356 +0.00(+0.00%)
Jun 28, 2021 0.6600 0.6600 0.6400 0.6600 738,600 -0.01(-1.49%)
Jun 25, 2021 0.6700 0.6700 0.6600 0.6700 134,531 +0.01(+1.52%)
Jun 24, 2021 0.6700 0.6700 0.6500 0.6600 192,110 -0.02(-2.94%)
Jun 23, 2021 0.6900 0.6900 0.6600 0.6800 261,484 -0.01(-1.45%)
Jun 22, 2021 0.6600 0.6900 0.6600 0.6900 262,399 +0.04(+6.15%)
Jun 21, 2021 0.6600 0.6600 0.6400 0.6500 326,079 +0.02(+3.17%)
Jun 18, 2021 0.6300 0.6600 0.6000 0.6300 725,000 -0.01(-1.56%)
Jun 17, 2021 0.6900 0.6900 0.5900 0.6400 1,727,141 -0.05(-7.91%)
Jun 16, 2021 0.6900 0.6950 0.6400 0.6950 1,077,988 -0.01(-0.71%)
Jun 15, 2021 0.6900 0.7000 0.6400 0.7000 1,197,839 +0.00(+0.00%)
Jun 14, 2021 0.7200 0.7200 0.6800 0.7000 705,063 -0.03(-4.11%)
Jun 11, 2021 0.7300 0.7300 0.7200 0.7300 517,398 +0.00(+0.00%)
Jun 10, 2021 0.7300 0.7300 0.7200 0.7300 303,953 +0.00(+0.00%)
Jun 09, 2021 0.7600 0.7600 0.7300 0.7300 1,333,560 -0.03(-3.95%)
Jun 08, 2021 0.7600 0.7600 0.7500 0.7600 796,902 +0.00(+0.00%)
Jun 07, 2021 0.7800 0.7800 0.7500 0.7600 1,524,153 -0.02(-2.56%)
Jun 04, 2021 0.7600 0.7800 0.7500 0.7800 758,282 +0.02(+2.63%)
Jun 03, 2021 75.00 0.7600 0.7200 0.7600 60,287,600 +0.02(+2.70%)
Jun 02, 2021 0.7300 0.7500 0.7300 0.7400 659,870 +0.00(+0.00%)
Jun 01, 2021 0.7600 0.7700 0.7300 0.7400 647,950 -0.02(-2.63%)
May 31, 2021 0.7800 0.7900 0.7600 0.7600 634,943 -0.01(-1.30%)
May 28, 2021 0.7500 0.7950 0.7400 0.7700 3,002,900 +0.03(+4.05%)
May 27, 2021 0.7100 0.7500 0.7000 0.7400 3,166,500 +0.02(+2.78%)
May 26, 2021 0.7000 0.7200 0.7000 0.7200 1,715,807 +0.02(+2.86%)
May 25, 2021 0.7300 0.7300 0.6800 0.7000 1,095,119 -0.03(-4.11%)
May 21, 2021 0.7300 0.7300 0.7300 0 -0.02(-2.67%)
May 20, 2021 0.7300 0.7500 0.7300 0.7500 978,987 +0.01(+1.35%)
May 19, 2021 0.7600 0.7700 0.7400 0.7400 769,667 -0.05(-6.33%)
May 18, 2021 0.7700 0.7900 0.7600 0.7900 1,959,596 +0.03(+3.95%)
May 17, 2021 0.7500 0.7950 0.7300 0.7600 1,786,136 +0.01(+1.33%)
May 14, 2021 0.7600 0.7700 0.7200 0.7500 2,063,444 +0.02(+2.74%)
May 13, 2021 0.6900 0.7300 0.6900 0.7300 4,233,703 +0.01(+1.39%)
May 12, 2021 0.7200 0.7300 0.7100 0.7200 640,753 +0.00(+0.00%)
May 11, 2021 0.7200 0.7300 0.6900 0.7200 1,653,160 -0.01(-1.37%)
May 10, 2021 0.6900 0.7400 0.6900 0.7300 6,492,916 +0.05(+7.35%)
May 07, 2021 0.6500 0.7400 0.6500 0.6800 5,136,884 +0.03(+4.62%)
May 06, 2021 0.6500 0.6500 0.6300 0.6500 1,254,203 +0.01(+1.56%)
May 05, 2021 0.6400 0.6600 0.6300 0.6400 1,555,113 +0.01(+1.59%)
May 04, 2021 0.6400 0.6400 0.5800 0.6300 1,750,386 -0.01(-1.56%)
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.