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

Alphamin Resources (TSV: AFM )

1.090 -0.010 (-0.91%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Feb 26, 2021 0.5800 0.5800 0.5300 0.5800 837,378 -0.01(-1.69%)
Feb 25, 2021 0.6000 0.6000 0.5300 0.5900 1,118,648 -0.01(-1.67%)
Feb 24, 2021 0.5600 0.6000 0.5500 0.6000 535,130 +0.05(+9.09%)
Feb 23, 2021 0.5800 0.5800 0.5100 0.5500 836,077 -0.04(-6.78%)
Feb 22, 2021 0.6000 0.6200 0.5700 0.5900 3,080,410 -0.01(-1.67%)
Feb 19, 2021 0.5900 0.6000 0.5800 0.6000 822,582 +0.01(+1.69%)
Feb 18, 2021 0.5900 0.5900 0.5800 0.5900 221,542 +0.01(+1.72%)
Feb 17, 2021 0.6000 0.6000 0.5600 0.5800 822,084 -0.02(-3.33%)
Feb 16, 2021 0.6000 0.6300 0.5900 0.6000 5,607,872 +0.02(+3.45%)
Feb 12, 2021 0.5800 0.5800 0.5800 0 +0.06(+11.54%)
Feb 11, 2021 0.5000 0.5200 0.4900 0.5200 1,977,003 +0.03(+5.05%)
Feb 10, 2021 0.5200 0.5200 0.4850 0.4950 389,535 -0.02(-2.94%)
Feb 09, 2021 0.5300 0.5300 0.4900 0.5100 952,724 -0.01(-1.92%)
Feb 08, 2021 0.5100 0.5400 0.5100 0.5200 979,478 +0.02(+4.00%)
Feb 05, 2021 0.5000 0.5100 0.4900 0.5000 1,007,129 -0.01(-0.99%)
Feb 04, 2021 0.5100 0.5100 0.4950 0.5050 1,652,095 -0.01(-0.98%)
Feb 03, 2021 0.5000 0.5200 0.4950 0.5100 2,058,410 +0.04(+8.51%)
Feb 02, 2021 0.4800 0.5100 0.4450 0.4700 2,795,199 +0.01(+2.17%)
Feb 01, 2021 0.4600 0.4800 0.4550 0.4600 887,396 +0.01(+1.10%)
Jan 29, 2021 0.4600 0.4700 0.4100 0.4550 952,283 -0.01(-2.15%)
Jan 28, 2021 0.4750 0.4750 0.4550 0.4650 279,147 -0.01(-3.12%)
Jan 27, 2021 0.4950 0.4950 0.4650 0.4800 427,117 -0.02(-4.00%)
Jan 26, 2021 0.4850 0.5000 0.4800 0.5000 1,342,565 +0.02(+3.09%)
Jan 25, 2021 0.5000 0.5200 0.4800 0.4850 755,153 -0.02(-3.00%)
Jan 22, 2021 0.4600 0.5000 0.4600 0.5000 837,070 +0.04(+8.70%)
Jan 21, 2021 0.4600 0.4600 0.4500 0.4600 615,503 +0.00(+0.00%)
Jan 20, 2021 0.4200 0.4750 0.4200 0.4600 549,470 +0.04(+9.52%)
Jan 19, 2021 0.4250 0.4250 0.4100 0.4200 461,847 +0.01(+2.44%)
Jan 18, 2021 0.4250 0.4250 0.4000 0.4100 378,833 +0.00(+0.00%)
Jan 15, 2021 0.4150 0.4150 0.4000 0.4100 182,278 +0.00(+0.00%)
Jan 14, 2021 0.4300 0.4300 0.4100 0.4100 621,097 -0.02(-3.53%)
Jan 13, 2021 0.4500 0.4500 0.4250 0.4250 901,867 -0.02(-3.41%)
Jan 12, 2021 0.4300 0.4500 0.4250 0.4400 1,652,529 +0.01(+2.33%)
Jan 11, 2021 0.4400 0.4400 0.4250 0.4300 261,866 -0.01(-2.27%)
Jan 08, 2021 0.4750 0.4750 0.4300 0.4400 502,541 -0.04(-8.33%)
Jan 07, 2021 0.4400 0.4900 0.4250 0.4800 761,329 +0.04(+9.09%)
Jan 06, 2021 0.4350 0.4400 0.4350 0.4400 490,000 +0.01(+1.15%)
Jan 05, 2021 0.3850 0.4500 0.3850 0.4350 498,100 +0.05(+12.99%)
Jan 04, 2021 0.3900 0.4000 0.3800 0.3850 161,776 -0.01(-1.28%)
Dec 31, 2020 0.3900 0.3900 0.3900 0 -0.01(-1.27%)
Dec 30, 2020 0.3900 0.4000 0.3650 0.3950 195,750 -0.01(-1.25%)
Dec 29, 2020 0.3850 0.4000 0.3850 0.4000 194,754 +0.01(+1.27%)
Dec 24, 2020 0.3950 0.3950 0.3950 0 +0.01(+1.28%)
Dec 23, 2020 0.3900 0.3900 0.3500 0.3900 231,146 +0.00(+0.00%)
Dec 22, 2020 0.4000 0.4000 0.3850 0.3900 150,794 -0.01(-2.50%)
Dec 21, 2020 0.3800 0.4000 0.3600 0.4000 659,693 +0.02(+3.90%)
Dec 18, 2020 0.3400 0.3850 0.3400 0.3850 499,118 +0.04(+13.24%)
Dec 17, 2020 0.3400 0.3400 0.3400 0.3400 416,020 +0.00(+0.00%)
Dec 16, 2020 0.3250 0.3400 0.3200 0.3400 211,451 +0.02(+6.25%)
Dec 15, 2020 0.3350 0.3400 0.3100 0.3200 273,970 -0.01(-3.03%)
Dec 14, 2020 0.3450 0.3500 0.3300 0.3300 800,888 -0.01(-4.35%)
Dec 11, 2020 0.3500 0.3500 0.3300 0.3450 264,944 +0.00(+1.47%)
Dec 10, 2020 0.3400 0.3400 0.3300 0.3400 171,017 +0.00(+0.00%)
Dec 09, 2020 0.3100 0.3500 0.3100 0.3400 795,226 +0.06(+19.30%)
Dec 08, 2020 0.3050 0.3050 0.2850 0.2850 412,007 +0.00(+0.00%)
Dec 07, 2020 0.2800 0.2900 0.2750 0.2850 592,041 +0.00(+1.79%)
Dec 04, 2020 0.2700 0.2800 0.2700 0.2800 86,450 +0.01(+1.82%)
Dec 03, 2020 0.2650 0.2800 0.2650 0.2750 127,512 +0.02(+5.77%)
Dec 02, 2020 0.2600 0.2600 0.2600 0.2600 34,000 +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.