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 (%)
Aug 31, 2021 0.7600 0.8200 0.7500 0.8000 2,498,616 +0.05(+6.67%)
Aug 30, 2021 0.7300 0.7500 0.7300 0.7500 683,469 +0.02(+2.74%)
Aug 27, 2021 0.7200 0.7600 0.7200 0.7300 483,995 +0.00(+0.00%)
Aug 26, 2021 0.7600 0.7600 0.7200 0.7300 438,840 -0.01(-1.35%)
Aug 25, 2021 0.7600 0.7600 0.7400 0.7400 113,652 +0.01(+1.37%)
Aug 24, 2021 0.7600 0.7800 0.7300 0.7300 175,516 -0.01(-1.35%)
Aug 23, 2021 0.7600 0.7600 0.7200 0.7400 148,781 +0.04(+5.71%)
Aug 20, 2021 0.7400 0.7400 0.7000 0.7000 337,158 -0.04(-5.41%)
Aug 19, 2021 0.7700 0.7700 0.7200 0.7400 740,056 -0.04(-5.13%)
Aug 18, 2021 0.7900 0.7900 0.7700 0.7800 751,756 -0.01(-1.27%)
Aug 17, 2021 0.8200 0.8200 0.7800 0.7900 236,317 -0.04(-4.82%)
Aug 16, 2021 0.8400 0.8400 0.8100 0.8300 209,042 -0.01(-1.19%)
Aug 13, 2021 0.8100 0.8400 0.8000 0.8400 1,239,752 +0.05(+6.33%)
Aug 12, 2021 0.8200 0.8300 0.7900 0.7900 784,825 -0.03(-3.66%)
Aug 11, 2021 0.7600 0.8300 0.7500 0.8200 1,140,361 +0.08(+10.81%)
Aug 10, 2021 0.7700 0.7900 0.7200 0.7400 1,290,049 -0.01(-0.67%)
Aug 09, 2021 0.8000 0.8000 0.7400 0.7450 356,257 -0.06(-6.88%)
Aug 06, 2021 0.7800 0.8000 0.7700 0.8000 483,408 +0.04(+5.26%)
Aug 05, 2021 0.8000 0.8000 0.7600 0.7600 119,114 -0.04(-5.00%)
Aug 04, 2021 0.8200 0.8400 0.7600 0.8000 1,016,820 -0.02(-2.44%)
Aug 03, 2021 0.8400 0.8400 0.8000 0.8200 296,429 -0.02(-2.38%)
Jul 30, 2021 0.8400 0.8400 0.8400 0 +0.03(+3.70%)
Jul 29, 2021 0.8500 0.8600 0.7900 0.8100 2,051,433 -0.03(-3.57%)
Jul 28, 2021 0.7900 0.8700 0.7800 0.8400 2,754,019 +0.06(+7.69%)
Jul 27, 2021 0.8000 0.8300 0.7650 0.7800 3,439,765 -0.01(-1.27%)
Jul 26, 2021 0.7800 0.8000 0.7400 0.7900 2,154,898 +0.04(+5.33%)
Jul 23, 2021 0.7200 0.7700 0.7200 0.7500 3,049,326 +0.04(+5.63%)
Jul 22, 2021 0.7200 0.7300 0.7100 0.7100 126,183 -0.02(-2.74%)
Jul 21, 2021 0.7300 0.7400 0.7200 0.7300 533,047 -0.01(-1.35%)
Jul 20, 2021 0.7200 0.7600 0.7200 0.7400 1,024,599 +0.01(+1.37%)
Jul 19, 2021 0.7200 0.7500 0.6800 0.7300 1,029,129 -0.02(-2.67%)
Jul 16, 2021 0.7100 0.7600 0.7000 0.7500 2,626,263 +0.04(+5.63%)
Jul 15, 2021 0.7000 0.7100 0.6900 0.7100 157,290 +0.02(+2.90%)
Jul 14, 2021 0.7200 0.7200 0.6800 0.6900 195,144 -0.02(-2.82%)
Jul 13, 2021 0.7200 0.7250 0.7000 0.7100 249,924 -0.01(-1.39%)
Jul 12, 2021 0.7100 0.7200 0.7000 0.7200 443,400 +0.00(+0.00%)
Jul 09, 2021 0.7000 0.7200 0.7000 0.7200 83,613 +0.00(+0.00%)
Jul 08, 2021 0.7100 0.7200 0.7000 0.7200 196,227 +0.00(+0.00%)
Jul 07, 2021 0.7400 0.7400 0.7000 0.7200 203,007 +0.00(+0.00%)
Jul 06, 2021 0.7300 0.7300 0.7200 0.7200 189,104 -0.02(-2.70%)
Jul 05, 2021 0.7400 0.7700 0.7200 0.7400 297,123 -0.02(-2.63%)
Jul 02, 2021 0.7100 0.7700 0.7100 0.7600 3,072,534 +0.05(+7.04%)
Jun 30, 2021 0.7100 0.7100 0.7100 0 +0.05(+7.58%)
Jun 29, 2021 0.6600 0.6700 0.6600 0.6600 103,356 +0.00(+0.00%)
Jun 28, 2021 0.6600 0.6600 0.6400 0.6600 738,600 -0.01(-1.49%)
Jun 25, 2021 0.6700 0.6700 0.6600 0.6700 134,531 +0.01(+1.52%)
Jun 24, 2021 0.6700 0.6700 0.6500 0.6600 192,110 -0.02(-2.94%)
Jun 23, 2021 0.6900 0.6900 0.6600 0.6800 261,484 -0.01(-1.45%)
Jun 22, 2021 0.6600 0.6900 0.6600 0.6900 262,399 +0.04(+6.15%)
Jun 21, 2021 0.6600 0.6600 0.6400 0.6500 326,079 +0.02(+3.17%)
Jun 18, 2021 0.6300 0.6600 0.6000 0.6300 725,000 -0.01(-1.56%)
Jun 17, 2021 0.6900 0.6900 0.5900 0.6400 1,727,141 -0.05(-7.91%)
Jun 16, 2021 0.6900 0.6950 0.6400 0.6950 1,077,988 -0.01(-0.71%)
Jun 15, 2021 0.6900 0.7000 0.6400 0.7000 1,197,839 +0.00(+0.00%)
Jun 14, 2021 0.7200 0.7200 0.6800 0.7000 705,063 -0.03(-4.11%)
Jun 11, 2021 0.7300 0.7300 0.7200 0.7300 517,398 +0.00(+0.00%)
Jun 10, 2021 0.7300 0.7300 0.7200 0.7300 303,953 +0.00(+0.00%)
Jun 09, 2021 0.7600 0.7600 0.7300 0.7300 1,333,560 -0.03(-3.95%)
Jun 08, 2021 0.7600 0.7600 0.7500 0.7600 796,902 +0.00(+0.00%)
Jun 07, 2021 0.7800 0.7800 0.7500 0.7600 1,524,153 -0.02(-2.56%)
Jun 04, 2021 0.7600 0.7800 0.7500 0.7800 758,282 +0.02(+2.63%)
Jun 03, 2021 75.00 0.7600 0.7200 0.7600 60,287,600 +0.02(+2.70%)
Jun 02, 2021 0.7300 0.7500 0.7300 0.7400 659,870 +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.