Skip to main content

Alphamin Resources (TSV: AFM )

1.060 -0.040 (-3.64%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2015 0.2300 0.2300 0.2300 0 +0.03(+15.00%)
Apr 28, 2015 0.2000 0.2000 0.2000 0.2000 9,900 -0.02(-9.09%)
Apr 17, 2015 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Apr 16, 2015 0.2200 0.2200 0.2200 0.2200 2,200 -0.02(-8.33%)
Apr 10, 2015 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Apr 09, 2015 0.2400 0.2400 0.2400 0.2400 53,500 +0.02(+9.09%)
Apr 07, 2015 0.2200 0.2200 0.2200 0 -0.02(-8.33%)
Apr 02, 2015 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Apr 01, 2015 0.2600 0.3200 0.2400 0.2400 522,000 -0.02(-7.69%)
Mar 31, 2015 0.2600 0.2600 0.2600 0.2600 305,000 -0.01(-3.70%)
Mar 30, 2015 0.2600 0.2700 0.2600 0.2700 17,000 +0.01(+3.85%)
Mar 27, 2015 0.2600 0.2600 0.2600 0.2600 3,000 +0.00(+0.00%)
Mar 20, 2015 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Mar 19, 2015 0.2600 0.2600 0.2600 0.2600 500 -0.04(-13.33%)
Mar 18, 2015 0.3000 0.3000 0.3000 0.3000 20,000 +0.07(+30.43%)
Mar 17, 2015 0.2150 0.2300 0.2100 0.2300 7,300 -0.02(-8.00%)
Mar 13, 2015 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Mar 12, 2015 0.2500 0.2500 0.2500 0.2500 5,000 -0.05(-16.67%)
Mar 05, 2015 0.3000 0.3000 0.3000 0 +0.03(+13.21%)
Mar 04, 2015 0.2050 0.2650 0.2000 0.2650 205,833 +0.03(+10.42%)
Mar 03, 2015 0.2100 0.2100 0.2100 0.2400 74,000 +0.00(+0.00%)
Mar 02, 2015 0.2400 0.2400 0.2400 0.2400 304,000 +0.00(+0.00%)
Feb 27, 2015 0.2400 0.2400 0.2400 0.2400 150,000 +0.00(+0.00%)
Feb 23, 2015 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Feb 20, 2015 0.2500 0.2500 0.2500 0.2500 56,500 +0.02(+8.70%)
Feb 19, 2015 0.2400 0.2400 0.2300 0.2300 206,500 -0.02(-8.00%)
Feb 18, 2015 0.2450 0.2500 0.2400 0.2500 2,000,000 +0.01(+4.17%)
Feb 17, 2015 0.2300 0.2400 0.2300 0.2400 231,000 -0.01(-2.04%)
Feb 11, 2015 0.2450 0.2450 0.2450 0 +0.05(+25.64%)
Feb 10, 2015 0.1900 0.1950 0.1900 0.1950 9,000 -0.02(-11.36%)
Feb 09, 2015 0.2000 0.2200 0.2000 0.2200 312,500 -0.01(-2.22%)
Feb 06, 2015 0.2250 0.2250 0.2250 0.2250 6,300 +0.00(+0.00%)
Feb 05, 2015 0.2200 0.2250 0.2000 0.2250 68,000 +0.01(+2.27%)
Feb 04, 2015 0.2200 0.2200 0.2200 0.2200 900 +0.04(+18.92%)
Feb 03, 2015 0.2350 0.2450 0.1850 0.1850 248,500 -0.05(-19.57%)
Feb 02, 2015 0.2100 0.2300 0.2100 0.2300 40,000 +0.02(+9.52%)
Jan 30, 2015 0.2100 0.2100 0.2100 0.2100 500 +0.01(+5.00%)
Jan 29, 2015 0.2000 0.2000 0.2000 0.2000 500 +0.04(+25.00%)
Jan 28, 2015 0.1600 0.1600 0.1600 0.1600 485,000 +0.00(+0.00%)
Jan 27, 2015 0.1600 0.1600 0.1600 0.1600 100,000 +0.00(+0.00%)
Jan 26, 2015 0.1600 0.1600 0.1600 0.1600 303,000 +0.00(+0.00%)
Jan 23, 2015 0.1600 0.1600 0.1400 0.1600 131,400 +0.01(+6.67%)
Jan 19, 2015 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Jan 15, 2015 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Jan 12, 2015 0.1500 0.1500 0.1500 0 -0.10(-40.00%)
Jan 07, 2015 0.2500 0.2500 0.2500 0 -0.05(-16.67%)
Jan 06, 2015 0.3000 0.3000 0.3000 0.3000 7,500 +0.00(+0.00%)
Jan 05, 2015 0.2950 0.3000 0.2950 0.3000 25,500 +0.00(+0.00%)
Jan 02, 2015 0.3000 0.3000 0.3000 0.3000 15,800 +0.07(+30.43%)
Dec 30, 2014 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Dec 29, 2014 0.2200 0.2300 0.2200 0.2200 10,800 +0.06(+37.50%)
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.