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 28, 2022 1.110 1.120 1.090 1.090 525,603 -0.03(-2.68%)
Feb 25, 2022 1.090 1.120 1.110 1.120 635,950 +0.03(+2.75%)
Feb 24, 2022 1.070 1.090 1.060 1.090 496,401 -0.02(-1.80%)
Feb 23, 2022 1.110 1.120 1.090 1.110 378,744 +0.01(+0.91%)
Feb 22, 2022 1.090 1.100 1.080 1.100 586,258 +0.00(+0.00%)
Feb 18, 2022 1.100 0 +0.02(+1.85%)
Feb 17, 2022 1.090 1.130 1.080 1.080 845,511 -0.02(-1.82%)
Feb 16, 2022 1.070 1.110 1.060 1.100 251,104 +0.03(+2.80%)
Feb 15, 2022 1.070 1.080 1.060 1.070 178,006 +0.01(+0.94%)
Feb 14, 2022 1.070 1.070 1.030 1.060 311,708 -0.01(-0.93%)
Feb 11, 2022 1.120 1.120 1.050 1.070 612,252 -0.04(-3.60%)
Feb 10, 2022 1.100 1.110 1.060 1.110 778,449 +0.00(+0.00%)
Feb 09, 2022 1.110 1.110 1.090 1.110 108,745 +0.00(+0.00%)
Feb 08, 2022 1.100 1.110 1.090 1.110 287,660 +0.03(+2.78%)
Feb 07, 2022 1.120 1.120 1.060 1.080 731,176 -0.04(-3.57%)
Feb 04, 2022 1.110 1.140 1.090 1.120 574,135 -0.02(-1.75%)
Feb 03, 2022 1.140 1.120 1.140 698,351 +0.01(+0.88%)
Feb 02, 2022 1.080 1.140 1.070 1.130 2,713,954 +0.06(+5.61%)
Feb 01, 2022 1.030 1.080 1.020 1.070 1,389,998 +0.05(+4.90%)
Jan 31, 2022 1.020 1.030 1.000 1.020 246,860 +0.00(+0.00%)
Jan 28, 2022 0.9800 1.020 0.9700 1.020 335,934 +0.05(+5.15%)
Jan 27, 2022 1.020 1.030 0.9600 0.9700 459,114 -0.04(-3.96%)
Jan 26, 2022 1.050 1.050 1.000 1.010 531,457 -0.04(-3.81%)
Jan 25, 2022 0.9800 1.050 0.9800 1.050 946,665 +0.05(+5.00%)
Jan 24, 2022 1.010 1.010 0.9300 1.000 1,217,025 -0.03(-2.91%)
Jan 21, 2022 1.060 1.080 1.020 1.030 2,360,979 -0.03(-2.83%)
Jan 20, 2022 1.030 1.100 1.020 1.060 2,044,931 +0.04(+3.92%)
Jan 19, 2022 1.030 1.030 1.000 1.020 2,134,506 +0.00(+0.00%)
Jan 18, 2022 1.030 1.050 1.010 1.020 768,018 -0.01(-0.97%)
Jan 17, 2022 1.000 1.030 1.000 1.030 1,290,013 +0.04(+4.04%)
Jan 14, 2022 0.9900 1.000 0.9700 0.9900 870,296 +0.01(+1.02%)
Jan 13, 2022 0.9800 1.010 0.9800 0.9800 420,062 +0.01(+1.03%)
Jan 12, 2022 1.020 1.050 0.9700 0.9700 3,266,182 -0.04(-3.96%)
Jan 11, 2022 1.000 1.050 0.9900 1.010 4,293,130 +0.04(+4.12%)
Jan 10, 2022 0.9700 0.9900 0.9500 0.9700 116,157 +0.02(+2.11%)
Jan 07, 2022 0.9400 0.9500 0.9300 0.9500 512,954 +0.01(+1.06%)
Jan 06, 2022 0.9300 0.9400 0.9200 0.9400 235,698 -0.01(-1.05%)
Jan 05, 2022 0.9600 0.9800 0.9400 0.9500 885,695 +0.00(+0.00%)
Jan 04, 2022 0.9400 0.9700 0.9300 0.9500 510,283 +0.01(+1.06%)
Dec 31, 2021 0.9400 0.9400 0.9400 0 +0.01(+1.08%)
Dec 30, 2021 0.9200 0.9300 0.9100 0.9300 800,639 +0.02(+2.20%)
Dec 29, 2021 0.9900 0.9900 0.9100 0.9100 472,835 -0.08(-8.08%)
Dec 24, 2021 0.9900 0.9900 0.9900 0 +0.04(+4.21%)
Dec 23, 2021 0.9000 0.9500 0.9000 0.9500 236,235 +0.05(+5.56%)
Dec 22, 2021 0.9000 0.9100 0.9000 0.9000 155,194 +0.00(+0.00%)
Dec 21, 2021 0.9200 0.9200 0.8900 0.9000 167,259 +0.02(+2.27%)
Dec 20, 2021 0.9000 0.9000 0.8700 0.8800 243,870 -0.03(-3.30%)
Dec 17, 2021 0.9300 0.9400 0.8900 0.9100 168,823 -0.02(-2.15%)
Dec 16, 2021 0.9200 0.9300 0.9100 0.9300 158,205 +0.01(+1.09%)
Dec 15, 2021 0.8800 0.9200 0.8600 0.9200 448,074 +0.04(+4.55%)
Dec 14, 2021 0.8900 0.9300 0.8700 0.8800 614,737 -0.01(-1.12%)
Dec 13, 2021 0.9500 0.9500 0.8600 0.8900 1,590,966 -0.07(-7.29%)
Dec 10, 2021 1.000 1.000 0.9400 0.9600 131,645 -0.06(-5.88%)
Dec 09, 2021 0.9700 1.020 0.9400 1.020 417,648 +0.04(+4.08%)
Dec 08, 2021 0.9700 0.9800 0.9400 0.9800 148,149 +0.02(+2.08%)
Dec 07, 2021 0.9800 0.9800 0.9300 0.9600 580,530 -0.02(-2.04%)
Dec 06, 2021 0.9300 0.9800 0.9300 0.9800 481,919 +0.05(+5.38%)
Dec 03, 2021 0.9400 0.9700 0.9100 0.9300 288,655 -0.05(-5.10%)
Dec 02, 2021 0.9500 0.9900 0.9200 0.9800 492,528 +0.03(+3.16%)
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.