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

Alphamin Resources (TSV: AFM )

1.155 -0.005 (-0.43%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 15, 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 (%)
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%)
May 02, 2022 1.380 1.390 1.360 1.390 456,869 +0.00(+0.00%)
Apr 29, 2022 1.390 1.400 1.360 1.390 893,806 +0.01(+0.72%)
Apr 28, 2022 1.390 1.390 1.370 1.380 271,198 +0.00(+0.00%)
Apr 27, 2022 1.400 1.400 1.350 1.380 2,370,077 +0.01(+0.73%)
Apr 26, 2022 1.380 1.430 1.370 1.370 3,677,426 +0.00(+0.00%)
Apr 25, 2022 1.340 1.370 1.310 1.370 2,204,728 +0.00(+0.00%)
Apr 22, 2022 1.340 1.385 1.320 1.370 1,333,061 +0.01(+0.74%)
Apr 21, 2022 1.400 1.410 1.350 1.360 3,368,973 -0.06(-4.23%)
Apr 20, 2022 1.360 1.455 1.280 1.420 8,075,587 +0.08(+5.97%)
Apr 19, 2022 1.140 1.390 1.130 1.340 9,006,063 +0.21(+18.58%)
Apr 18, 2022 1.140 1.140 1.120 1.130 304,256 +0.00(+0.00%)
Apr 14, 2022 1.130 0 -0.02(-1.74%)
Apr 13, 2022 1.150 1.170 1.140 1.150 969,004 +0.00(+0.00%)
Apr 12, 2022 1.170 1.170 1.140 1.150 263,354 -0.02(-1.71%)
Apr 11, 2022 1.150 1.200 1.140 1.170 1,285,748 +0.02(+1.74%)
Apr 08, 2022 1.130 1.170 1.120 1.150 1,542,752 +0.03(+2.68%)
Apr 07, 2022 1.120 1.130 1.090 1.120 602,583 +0.00(+0.00%)
Apr 06, 2022 1.140 1.140 1.100 1.120 721,105 -0.02(-1.75%)
Apr 05, 2022 1.160 1.160 1.140 1.140 1,692,031 -0.01(-0.87%)
Apr 04, 2022 1.150 1.170 1.130 1.150 1,820,406 +0.00(+0.00%)
Apr 01, 2022 1.150 1.170 1.130 1.150 1,156,995 -0.02(-1.71%)
Mar 31, 2022 1.170 1.180 1.090 1.170 4,094,606 -0.01(-0.85%)
Mar 30, 2022 1.180 1.190 1.160 1.180 989,545 -0.02(-1.67%)
Mar 29, 2022 1.130 1.200 1.120 1.200 2,205,454 +0.05(+4.35%)
Mar 28, 2022 1.120 1.160 1.100 1.150 897,805 +0.03(+2.68%)
Mar 25, 2022 1.120 1.120 1.110 1.120 171,496 -0.01(-0.88%)
Mar 24, 2022 1.150 1.150 1.110 1.130 413,304 -0.02(-1.74%)
Mar 23, 2022 1.130 1.150 1.100 1.150 1,325,861 +0.02(+1.77%)
Mar 22, 2022 1.120 1.150 1.105 1.130 1,109,741 -0.02(-1.74%)
Mar 21, 2022 1.080 1.180 1.050 1.150 3,141,246 +0.07(+6.48%)
Mar 18, 2022 1.090 1.090 1.060 1.080 724,054 +0.00(+0.00%)
Mar 17, 2022 1.080 1.110 1.070 1.080 816,291 -0.02(-1.82%)
Mar 16, 2022 1.130 1.140 1.080 1.100 394,657 +0.00(+0.00%)
Mar 15, 2022 1.080 1.150 1.040 1.100 2,023,925 +0.01(+0.92%)
Mar 14, 2022 1.160 1.170 1.090 1.090 702,315 -0.10(-8.40%)
Mar 11, 2022 1.170 1.210 1.140 1.190 1,374,766 +0.01(+0.85%)
Mar 10, 2022 1.080 1.200 1.070 1.180 4,611,282 +0.10(+9.26%)
Mar 09, 2022 1.130 1.130 1.060 1.080 955,473 -0.03(-3.14%)
Mar 08, 2022 1.140 1.140 1.100 1.115 1,432,235 -0.01(-1.33%)
Mar 07, 2022 1.130 1.150 1.110 1.130 2,208,771 +0.02(+1.80%)
Mar 04, 2022 1.110 1.120 1.080 1.110 897,597 +0.00(+0.00%)
Mar 03, 2022 1.100 1.130 1.090 1.110 392,319 +0.01(+0.91%)
Mar 02, 2022 1.130 1.130 1.060 1.100 1,149,460 -0.02(-1.79%)
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.