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

Alphamin Resources (TSV: AFM )

1.105 +0.005 (+0.45%)
Streaming Delayed Price Updated: 11:59 AM EDT, May 23, 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 (%)
Apr 29, 2019 0.2300 0.2300 0.2300 0 -0.03(-11.54%)
Apr 26, 2019 0.2600 0.2600 0.2600 0.2600 14,000 +0.04(+15.56%)
Apr 25, 2019 0.2250 0.2250 0.2250 0.2250 10,000 -0.04(-13.46%)
Apr 24, 2019 0.2600 0.2600 0.2600 0.2600 113,851 +0.04(+18.18%)
Apr 23, 2019 0.2200 0.2200 0.2200 0.2200 48,500 +0.01(+2.33%)
Apr 22, 2019 0.2400 0.2400 0.2000 0.2150 220,000 +0.00(+0.00%)
Apr 18, 2019 0.2150 0.2150 0.2150 0 -0.02(-8.51%)
Apr 17, 2019 0.2350 0.2350 0.2350 0.2350 76,000 +0.00(+0.00%)
Apr 16, 2019 0.2800 0.2800 0.2350 0.2350 29,795 -0.05(-16.07%)
Apr 15, 2019 0.2700 0.2800 0.2700 0.2800 97,725 +0.02(+7.69%)
Apr 11, 2019 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Apr 10, 2019 0.2500 0.2600 0.2500 0.2600 27,500 +0.01(+4.00%)
Apr 09, 2019 0.2500 0.2500 0.2500 0.2500 81,000 -0.01(-3.85%)
Apr 08, 2019 0.2600 0.2600 0.2600 0.2600 8,500 +0.01(+4.00%)
Apr 05, 2019 0.2500 0.2500 0.2500 0.2500 112,000 -0.01(-1.96%)
Apr 04, 2019 0.2200 0.2550 0.2200 0.2550 104,000 +0.03(+13.33%)
Apr 02, 2019 0.2250 0.2250 0.2250 0 -0.01(-6.25%)
Apr 01, 2019 0.2400 0.2400 0.2400 0.2400 75,000 +0.01(+2.13%)
Mar 29, 2019 0.2350 0.2350 0.2350 0.2350 452,000 +0.00(+0.00%)
Mar 28, 2019 0.2350 0.2350 0.2350 0.2350 400,000 -0.02(-6.00%)
Mar 27, 2019 0.2500 0.2500 0.2500 5 +0.00(+0.00%)
Mar 21, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Mar 20, 2019 0.2050 0.2600 0.2000 0.2500 311,500 +0.05(+21.95%)
Mar 19, 2019 0.2600 0.2600 0.2050 0.2050 561,297 -0.06(-21.15%)
Mar 14, 2019 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Mar 13, 2019 0.2600 0.2600 0.2600 0.2600 138,000 +0.00(+0.00%)
Mar 11, 2019 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Mar 08, 2019 0.2600 0.2600 0.2600 0.2600 3,000 +0.00(+0.00%)
Mar 07, 2019 0.2600 0.2600 0.2600 0.2600 726,500 -0.02(-7.14%)
Mar 06, 2019 0.2600 0.2800 0.2600 0.2800 491,000 +0.02(+5.66%)
Mar 05, 2019 0.2350 0.2650 0.2350 0.2650 345,500 +0.03(+12.77%)
Feb 28, 2019 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
Feb 27, 2019 0.2350 0.2400 0.2350 0.2400 14,000 +0.00(+0.00%)
Feb 26, 2019 0.2400 0.2400 0.2400 0.2400 138,000 +0.00(+0.00%)
Feb 25, 2019 0.2400 0.2400 0.2400 0.2400 21,000 +0.00(+0.00%)
Feb 22, 2019 0.2400 0.2400 0.2400 0.2400 35,500 +0.00(+0.00%)
Feb 21, 2019 0.2400 0.2500 0.2400 0.2400 87,000 +0.01(+4.35%)
Feb 20, 2019 0.2400 0.2400 0.2300 0.2300 63,000 -0.00(-2.13%)
Feb 19, 2019 0.2350 0.2350 0.2350 0.2350 5,000 -0.01(-2.08%)
Feb 15, 2019 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 12, 2019 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Feb 11, 2019 0.2500 0.2600 0.2500 0.2500 157,300 +0.01(+4.17%)
Feb 08, 2019 0.2400 0.2400 0.2400 0.2400 4,000 +0.00(+0.00%)
Feb 07, 2019 0.2500 0.2500 0.2400 0.2400 114,000 -0.01(-4.00%)
Feb 06, 2019 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Feb 05, 2019 0.2500 0.2500 0.2500 0.2500 83,500 -0.01(-3.85%)
Feb 01, 2019 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Jan 29, 2019 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Jan 28, 2019 0.2600 0.2600 0.2600 0.2600 8,000 +0.00(+0.00%)
Jan 25, 2019 0.2600 0.2600 0.2600 0.2600 2,000 +0.01(+1.96%)
Jan 24, 2019 0.2550 0.2550 0.2550 0.2550 2,500 +0.00(+0.00%)
Jan 23, 2019 0.2600 0.2600 0.2550 0.2550 15,050 -0.01(-1.92%)
Jan 22, 2019 0.2650 0.2650 0.2600 0.2600 42,000 -0.01(-1.89%)
Jan 21, 2019 0.2800 0.2800 0.2650 0.2650 21,000 +0.00(+0.00%)
Jan 18, 2019 0.2800 0.2800 0.2650 0.2650 5,500 +0.00(+0.00%)
Jan 17, 2019 0.2600 0.2800 0.2600 0.2650 207,500 +0.01(+1.92%)
Jan 15, 2019 0.2600 0.2600 0.2600 0 -0.02(-7.14%)
Jan 10, 2019 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Jan 09, 2019 0.2450 0.2900 0.2450 0.2900 32,690 +0.03(+13.73%)
Jan 07, 2019 0.2550 0.2550 0.2550 0 -0.01(-1.92%)
Jan 04, 2019 0.2600 0.2600 0.2600 0.2600 11,000 +0.00(+0.00%)
Jan 02, 2019 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Dec 28, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 27, 2018 0.2500 0.2500 0.2500 0.2500 87,500 +0.00(+0.00%)
Dec 24, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 20, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 19, 2018 0.2500 0.2500 0.2500 0.2500 114,000 -0.01(-1.96%)
Dec 18, 2018 0.2500 0.2550 0.2500 0.2550 9,000 +0.01(+2.00%)
Dec 17, 2018 0.2500 0.2500 0.2500 0.2500 88,500 +0.00(+0.00%)
Dec 13, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 12, 2018 0.2500 0.2500 0.2500 0.2500 8,000 +0.00(+0.00%)
Dec 10, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 07, 2018 0.2500 0.2500 0.2500 0.2500 1,500 +0.00(+0.00%)
Dec 06, 2018 0.2500 0.2500 0.2500 0.2500 20,000 +0.00(+0.00%)
Dec 05, 2018 0.2500 0.2500 0.2500 0.2500 8,000 -0.01(-3.85%)
Dec 04, 2018 0.2600 0.2600 0.2600 0.2600 1,300 +0.00(+0.00%)
Dec 03, 2018 0.2600 0.2600 0.2600 0.2600 1,000 +0.00(+0.00%)
Nov 29, 2018 0.2600 0.2600 0.2600 0 +0.02(+6.12%)
Nov 28, 2018 0.2450 0.2500 0.2450 0.2450 16,500 +0.01(+6.52%)
Nov 27, 2018 0.2300 0.2500 0.2300 0.2300 41,000 -0.02(-9.80%)
Nov 26, 2018 0.2700 0.2700 0.2550 0.2550 126,100 -0.02(-5.56%)
Nov 23, 2018 0.2700 0.2700 0.2700 0.2700 72,500 +0.00(+0.00%)
Nov 21, 2018 0.2700 0.2700 0.2700 0 +0.03(+10.20%)
Nov 20, 2018 0.2700 0.2700 0.2450 0.2450 102,000 -0.03(-9.26%)
Nov 19, 2018 0.2700 0.2700 0.2700 0.2700 54,500 +0.00(+0.00%)
Nov 16, 2018 0.2750 0.2750 0.2700 0.2700 41,999 +0.01(+1.89%)
Nov 14, 2018 0.2650 0.2650 0.2650 0 +0.01(+1.92%)
Nov 13, 2018 0.2600 0.2600 0.2600 0.2600 17,500 +0.01(+4.00%)
Nov 12, 2018 0.2500 0.2500 0.2500 0.2500 2,000 +0.02(+6.38%)
Nov 09, 2018 0.2350 0.2350 0.2350 0.2350 2,000 -0.03(-9.62%)
Nov 06, 2018 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Oct 31, 2018 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Oct 30, 2018 0.2500 0.2600 0.2500 0.2600 30,050 +0.01(+4.00%)
Oct 29, 2018 0.2600 0.2600 0.2500 0.2500 9,691 -0.01(-3.85%)
Oct 26, 2018 0.2600 0.2600 0.2600 0.2600 15,000 +0.00(+0.00%)
Oct 25, 2018 0.2600 0.2600 0.2600 0.2600 5,548 +0.00(+0.00%)
Oct 23, 2018 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Oct 22, 2018 0.2750 0.2750 0.2700 0.2700 25,800 +0.01(+3.85%)
Oct 19, 2018 0.2600 0.2600 0.2600 0.2600 109,500 +0.00(+0.00%)
Oct 16, 2018 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Oct 12, 2018 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Oct 11, 2018 0.2600 0.2600 0.2600 0.2600 14,234 +0.01(+4.00%)
Oct 10, 2018 0.2500 0.2500 0.2500 0.2500 57,000 +0.00(+0.00%)
Oct 09, 2018 0.2500 0.2500 0.2500 0.2500 8,300 +0.01(+4.17%)
Oct 05, 2018 0.2400 0.2400 0.2400 0 -0.02(-7.69%)
Oct 04, 2018 0.2500 0.2600 0.2500 0.2600 58,000 +0.01(+4.00%)
Oct 03, 2018 0.2500 0.2500 0.2500 0.2500 39,200 -0.01(-3.85%)
Oct 02, 2018 0.2500 0.2600 0.2500 0.2600 33,900 +0.01(+4.00%)
Sep 28, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 27, 2018 0.2500 0.2500 0.2500 0.2500 15,537 +0.01(+4.17%)
Sep 26, 2018 0.2400 0.2400 0.2400 0.2400 5,000 -0.01(-2.04%)
Sep 25, 2018 0.2450 0.2450 0.2450 0.2450 14,300 +0.01(+6.52%)
Sep 19, 2018 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Sep 17, 2018 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Sep 14, 2018 0.2300 0.2500 0.2300 0.2500 8,500 +0.00(+0.00%)
Sep 13, 2018 0.2450 0.2500 0.2450 0.2500 7,469 +0.02(+8.70%)
Sep 12, 2018 0.2300 0.2300 0.2300 0.2300 500 -0.02(-8.00%)
Sep 11, 2018 0.2500 0.2500 0.2500 180 +0.00(+0.00%)
Sep 07, 2018 0.2500 0.2500 0.2500 0 +0.02(+6.38%)
Sep 06, 2018 0.2350 0.2350 0.2350 0.2350 17,500 +0.00(+0.00%)
Sep 04, 2018 0.2350 0.2350 0.2350 0 -0.04(-12.96%)
Aug 29, 2018 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Aug 28, 2018 0.2400 0.2700 0.2400 0.2700 30,000 +0.04(+17.39%)
Aug 24, 2018 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Aug 23, 2018 0.2300 0.2300 0.2300 0.2300 7,000 +0.01(+4.55%)
Aug 22, 2018 0.2200 0.2300 0.2200 0.2200 93,500 +0.00(+0.00%)
Aug 21, 2018 0.2200 0.2300 0.2200 0.2200 21,500 -0.02(-8.33%)
Aug 20, 2018 0.2250 0.2400 0.2250 0.2400 71,000 +0.00(+0.00%)
Aug 17, 2018 0.2400 0.2400 0.2400 0.2400 5,299 +0.00(+0.00%)
Aug 16, 2018 0.2300 0.2400 0.2300 0.2400 7,900 +0.01(+4.35%)
Aug 15, 2018 0.2300 0.2300 0.2300 0.2300 2,000 +0.00(+0.00%)
Aug 14, 2018 0.2300 0.2300 0.2200 0.2300 24,000 +0.00(+0.00%)
Aug 13, 2018 0.2300 0.2300 0.2300 0.2300 10,000 -0.04(-14.81%)
Aug 09, 2018 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Aug 08, 2018 0.2600 0.2600 0.2600 0.2600 20,000 +0.01(+4.00%)
Aug 07, 2018 0.2600 0.2600 0.2500 0.2500 38,750 -0.02(-5.66%)
Jul 30, 2018 0.2650 0.2650 0.2650 0 -0.01(-3.64%)
Jul 27, 2018 0.2750 0.2750 0.2750 0.2750 5,000 +0.03(+10.00%)
Jul 26, 2018 0.2500 0.2500 0.2500 0.2500 500 -0.02(-7.41%)
Jul 25, 2018 0.2750 0.2750 0.2700 0.2700 11,500 +0.02(+8.00%)
Jul 23, 2018 0.2500 0.2500 0.2500 0 -0.03(-10.71%)
Jul 12, 2018 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Jul 05, 2018 0.3000 0.3000 0.3000 21 +0.04(+15.38%)
Jul 03, 2018 0.2600 0.2600 0.2600 0 -0.04(-13.33%)
Jun 29, 2018 0.3000 0.3000 0.3000 0 +0.05(+20.00%)
Jun 26, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 18, 2018 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Jun 15, 2018 0.2600 0.2600 0.2600 14,300 +0.00(+0.00%)
Jun 14, 2018 0.2550 0.2600 0.2500 0.2600 13,127 +0.02(+6.12%)
Jun 13, 2018 0.2650 0.2650 0.2450 0.2450 21,500 -0.03(-9.26%)
Jun 12, 2018 0.2550 0.2700 0.2550 0.2700 27,900 +0.02(+5.88%)
Jun 11, 2018 0.2550 0.2550 0.2550 0.2550 10,000 +0.00(+0.00%)
Jun 08, 2018 0.2550 0.2550 0.2550 0.2550 1,000 +0.01(+2.00%)
Jun 07, 2018 0.2500 0.2500 0.2500 0.2500 10,500 -0.01(-3.85%)
Jun 06, 2018 0.2700 0.2700 0.2600 0.2600 33,500 -0.01(-3.70%)
Jun 05, 2018 0.2700 0.2750 0.2700 0.2700 45,000 +0.00(+0.00%)
Jun 04, 2018 0.2700 0.2700 0.2700 0.2700 37,500 +0.01(+3.85%)
May 31, 2018 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
May 29, 2018 0.2600 0.2600 0.2600 0 -0.02(-5.45%)
May 28, 2018 0.2750 0.2750 0.2750 0.2750 25,000 +0.00(+0.00%)
May 25, 2018 0.2850 0.2850 0.2750 0.2750 11,658 -0.01(-5.17%)
May 24, 2018 0.2900 0.2900 0.2900 0.2900 1,000 -0.01(-3.33%)
May 23, 2018 0.3100 0.3100 0.3000 0.3000 12,000 +0.00(+0.00%)
May 22, 2018 0.3000 0.3000 0.3000 0.3000 2,500 -0.02(-6.25%)
May 18, 2018 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
May 17, 2018 0.3000 0.3000 0.3000 0.3000 500 -0.01(-3.23%)
May 16, 2018 0.3000 0.3100 0.3000 0.3100 5,000 -0.01(-3.13%)
May 15, 2018 0.3200 0.3200 0.3200 0.3200 10,000 +0.00(+0.00%)
May 09, 2018 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
May 04, 2018 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
May 03, 2018 0.3200 0.3200 0.3200 0.3200 1,762 +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.