Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alphamin Resources (TSV: AFM )

1.110 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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 (%)
Jul 29, 2022 0.7450 0 +0.06(+7.97%)
Jul 28, 2022 0.7200 0.7200 0.6900 0.6900 427,813 -0.01(-1.43%)
Jul 27, 2022 0.7200 0.7200 0.6800 0.7000 601,385 -0.01(-1.41%)
Jul 26, 2022 0.7600 0.7600 0.7100 0.7100 355,982 -0.03(-4.05%)
Jul 25, 2022 0.7600 0.8200 0.7400 0.7400 755,250 -0.02(-2.63%)
Jul 22, 2022 0.7200 0.7600 0.7200 0.7600 180,647 +0.04(+5.56%)
Jul 21, 2022 0.7400 0.7400 0.7150 0.7200 43,542 -0.03(-4.00%)
Jul 20, 2022 0.7700 0.7800 0.7300 0.7500 274,249 +0.01(+1.35%)
Jul 19, 2022 0.7000 0.7700 0.7000 0.7400 961,825 +0.04(+5.71%)
Jul 18, 2022 0.7000 0.7100 0.6500 0.7000 929,280 +0.03(+4.48%)
Jul 15, 2022 0.6600 0.6900 0.6500 0.6700 276,801 +0.02(+2.29%)
Jul 14, 2022 0.6400 0.6600 0.6100 0.6550 447,896 +0.01(+0.77%)
Jul 13, 2022 0.6800 0.6800 0.6500 0.6500 207,436 -0.03(-4.41%)
Jul 12, 2022 0.6800 0.6800 0.6600 0.6800 199,113 -0.01(-1.45%)
Jul 11, 2022 0.7100 0.7100 0.6800 0.6900 601,061 -0.03(-4.17%)
Jul 08, 2022 0.7400 0.7400 0.7000 0.7200 328,750 -0.01(-1.37%)
Jul 07, 2022 0.6900 0.7600 0.6900 0.7300 1,047,736 +0.08(+12.31%)
Jul 06, 2022 0.7500 0.7600 0.6300 0.6500 2,777,637 -0.08(-10.96%)
Jul 05, 2022 0.7900 0.8000 0.6800 0.7300 2,390,463 -0.06(-7.59%)
Jul 04, 2022 0.7900 0.8000 0.7700 0.7900 113,457 -0.04(-4.82%)
Jun 30, 2022 0.8300 0 +0.01(+1.22%)
Jun 29, 2022 0.7900 0.8300 0.7600 0.8200 226,181 +0.05(+6.49%)
Jun 28, 2022 0.7600 0.7900 0.7600 0.7700 437,169 +0.00(+0.00%)
Jun 27, 2022 0.8400 0.8400 0.7700 0.7700 712,476 -0.05(-6.10%)
Jun 24, 2022 0.8000 0.8700 0.7700 0.8200 972,160 -0.03(-3.53%)
Jun 23, 2022 0.7500 0.8800 0.6600 0.8500 3,882,448 +0.08(+10.39%)
Jun 22, 2022 0.8200 0.8200 0.7600 0.7700 1,038,460 -0.06(-7.23%)
Jun 21, 2022 0.8700 0.8800 0.8200 0.8300 670,338 -0.03(-3.49%)
Jun 20, 2022 0.8100 0.8700 0.8000 0.8600 422,733 +0.05(+6.17%)
Jun 17, 2022 0.8400 0.8500 0.7700 0.8100 1,685,663 -0.02(-2.41%)
Jun 16, 2022 0.8600 0.8600 0.8100 0.8300 898,186 -0.03(-3.49%)
Jun 15, 2022 0.9000 0.9200 0.8600 0.8600 720,399 -0.05(-5.49%)
Jun 14, 2022 0.9600 0.9600 0.8800 0.9100 836,087 -0.05(-5.21%)
Jun 13, 2022 0.9800 0.9800 0.9000 0.9600 1,551,477 -0.04(-4.00%)
Jun 10, 2022 1.000 1.020 0.9700 1.000 771,859 -0.01(-0.99%)
Jun 09, 2022 1.090 1.090 1.000 1.010 2,758,282 -0.07(-6.48%)
Jun 08, 2022 1.060 1.100 1.060 1.080 254,858 +0.02(+1.89%)
Jun 07, 2022 1.070 1.070 1.040 1.060 194,898 -0.01(-0.93%)
Jun 06, 2022 1.080 1.080 1.050 1.070 255,917 +0.03(+2.88%)
Jun 03, 2022 1.080 1.080 1.030 1.040 348,383 -0.01(-0.95%)
Jun 02, 2022 1.030 1.060 1.030 1.050 476,609 +0.03(+2.94%)
Jun 01, 2022 1.090 1.090 0.9950 1.020 971,579 -0.08(-7.27%)
May 31, 2022 1.090 1.110 1.080 1.100 464,919 +0.00(+0.00%)
May 30, 2022 1.100 1.100 1.080 1.100 320,728 +0.03(+2.80%)
May 27, 2022 1.050 1.080 1.040 1.070 494,819 +0.04(+3.88%)
May 26, 2022 1.040 1.070 1.020 1.030 391,880 -0.02(-1.90%)
May 25, 2022 1.090 1.090 1.015 1.050 611,166 -0.01(-0.94%)
May 24, 2022 1.070 1.120 1.060 1.060 618,196 +0.03(+2.91%)
May 20, 2022 1.030 0 +0.00(+0.00%)
May 19, 2022 1.020 1.070 1.000 1.030 580,911 +0.03(+3.00%)
May 18, 2022 1.070 1.080 0.9800 1.000 441,366 -0.07(-6.54%)
May 17, 2022 1.040 1.110 1.020 1.070 798,538 +0.05(+4.90%)
May 16, 2022 1.000 1.030 0.9800 1.020 1,124,744 +0.02(+2.00%)
May 13, 2022 0.9700 1.050 0.9600 1.000 1,946,223 +0.07(+7.53%)
May 12, 2022 1.060 1.060 0.8850 0.9300 4,212,713 -0.18(-16.22%)
May 11, 2022 1.100 1.130 1.085 1.110 945,433 +0.04(+3.74%)
May 10, 2022 1.180 1.180 1.040 1.070 2,911,600 -0.12(-10.08%)
May 09, 2022 1.230 1.240 1.110 1.190 2,088,017 -0.09(-7.03%)
May 06, 2022 1.310 1.320 1.220 1.280 1,266,647 -0.03(-2.29%)
May 05, 2022 1.380 1.380 1.310 1.310 817,631 -0.08(-5.76%)
May 04, 2022 1.390 1.390 1.370 1.390 784,668 +0.00(+0.00%)
May 03, 2022 1.380 1.400 1.360 1.390 1,003,798 +0.00(+0.00%)
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.