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

Alphamin Resources (OP: AFMJF )

0.7741 +0.0031 (+0.40%)
Streaming Delayed Price Updated: 11:36 AM EDT, Jun 14, 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 (%)
Oct 30, 2020 0.1553 0.1600 0.1553 0.1600 17,000 +0.02(+16.36%)
Oct 29, 2020 0.1420 0.1420 0.1375 0.1375 64,500 -0.01(-5.17%)
Oct 28, 2020 0.1550 0.1550 0.1450 0.1450 46,250 -0.02(-11.31%)
Oct 27, 2020 0.1600 0.1635 0.1600 0.1635 5,850 +0.01(+5.48%)
Oct 26, 2020 0.1550 0.1550 0.1550 75 +0.00(+0.00%)
Oct 23, 2020 0.1585 0.1621 0.1550 0.1550 137,000 -0.01(-6.06%)
Oct 22, 2020 0.1724 0.1724 0.1649 0.1650 22,015 -0.01(-4.62%)
Oct 21, 2020 0.1775 0.1842 0.1628 0.1730 190,541 -0.01(-7.49%)
Oct 20, 2020 0.1920 0.1920 0.1860 0.1870 43,909 +0.00(+0.00%)
Oct 19, 2020 0.1810 0.1875 0.1750 0.1870 34,425 +0.01(+4.53%)
Oct 16, 2020 0.1800 0.1829 0.1750 0.1789 135,800 -0.01(-6.34%)
Oct 15, 2020 0.1902 0.1966 0.1900 0.1910 120,500 +0.01(+2.69%)
Oct 14, 2020 0.1853 0.1879 0.1801 0.1860 93,309 +0.00(+0.70%)
Oct 13, 2020 0.1940 0.1940 0.1750 0.1847 163,552 -0.02(-8.79%)
Oct 12, 2020 0.2025 0.2025 0.2025 0.2025 100 +0.02(+9.22%)
Oct 09, 2020 0.1798 0.1854 0.1715 0.1854 230,800 +0.01(+5.94%)
Oct 07, 2020 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Oct 06, 2020 0.1664 0.1700 0.1664 0.1700 2,000 +0.01(+4.29%)
Oct 05, 2020 0.1630 0.1630 0.1596 0.1630 57,500 -0.00(-0.49%)
Oct 02, 2020 0.1639 0.1639 0.1638 0.1638 11,000 -0.01(-6.08%)
Oct 01, 2020 0.1744 0.1744 0.1744 0.1744 2,900 -0.01(-5.73%)
Sep 29, 2020 0.1850 0.1850 0.1850 0 +0.02(+9.14%)
Sep 28, 2020 0.1800 0.1800 0.1670 0.1695 19,850 -0.01(-5.83%)
Sep 25, 2020 0.1788 0.1849 0.1775 0.1800 52,800 +0.01(+3.33%)
Sep 24, 2020 0.1803 0.1803 0.1659 0.1742 373,263 -0.00(-2.57%)
Sep 23, 2020 0.1838 0.1850 0.1788 0.1788 18,500 -0.01(-5.85%)
Sep 22, 2020 0.1902 0.1902 0.1830 0.1899 218,500 -0.02(-7.50%)
Sep 21, 2020 0.1856 0.2053 0.1856 0.2053 13,000 +0.01(+2.65%)
Sep 18, 2020 0.1960 0.2069 0.1960 0.2000 60,700 +0.01(+3.20%)
Sep 16, 2020 0.1938 0.1938 0.1938 0 +0.00(+0.00%)
Sep 15, 2020 0.1938 0.1938 0.1879 0.1938 34,700 -0.01(-3.10%)
Sep 14, 2020 0.2011 0.2128 0.2000 0.2000 33,400 -0.00(-1.43%)
Sep 11, 2020 0.1884 0.2029 0.1838 0.2029 26,200 +0.02(+10.69%)
Sep 10, 2020 0.2000 0.2000 0.1833 0.1833 102,500 -0.00(-2.55%)
Sep 09, 2020 0.1965 0.2000 0.1881 0.1881 47,300 -0.01(-5.90%)
Sep 08, 2020 0.1986 0.2000 0.1945 0.1999 66,000 -0.01(-4.35%)
Sep 04, 2020 0.2035 0.2185 0.1965 0.2090 85,300 -0.01(-4.91%)
Sep 03, 2020 0.2115 0.2198 0.1923 0.2198 256,899 +0.01(+4.67%)
Sep 02, 2020 0.2258 0.2258 0.2100 0.2100 276,600 -0.01(-4.55%)
Sep 01, 2020 0.2148 0.2221 0.2041 0.2200 733,904 +0.01(+3.77%)
Aug 31, 2020 0.2390 0.2390 0.2097 0.2120 417,955 +0.01(+4.69%)
Aug 28, 2020 0.1630 0.2118 0.1630 0.2025 384,400 +0.04(+27.60%)
Aug 27, 2020 0.1569 0.1587 0.1540 0.1587 35,000 -0.00(-2.04%)
Aug 26, 2020 0.1503 0.1620 0.1503 0.1620 30,250 +0.02(+14.89%)
Aug 25, 2020 0.1410 0.1410 0.1410 0.1410 1,200 -0.02(-10.76%)
Aug 20, 2020 0.1580 0.1580 0.1580 0 -0.01(-5.11%)
Aug 19, 2020 0.1649 0.1665 0.1649 0.1665 6,750 -0.00(-1.30%)
Aug 18, 2020 0.1650 0.1687 0.1650 0.1687 60,300 +0.02(+10.33%)
Aug 17, 2020 0.1529 0.1529 0.1529 0.1529 33,000 -0.00(-2.55%)
Aug 12, 2020 0.1569 0.1569 0.1569 0 +0.00(+0.51%)
Aug 10, 2020 0.1561 0.1561 0.1561 0 +0.02(+10.71%)
Aug 06, 2020 0.1410 0.1410 0.1410 0 +0.00(+0.71%)
Aug 05, 2020 0.1360 0.1400 0.1360 0.1400 19,749 +0.01(+7.69%)
Aug 04, 2020 0.1353 0.1353 0.1300 0.1300 151,032 -0.00(-2.33%)
Aug 03, 2020 0.1331 0.1331 0.1331 0.1331 3,333 -0.01(-7.89%)
Jul 31, 2020 0.1441 0.1445 0.1441 0.1445 9,000 -0.00(-0.34%)
Jul 30, 2020 0.1450 0.1450 0.1450 0.1450 160,555 +0.00(+3.13%)
Jul 29, 2020 0.1406 0.1406 0.1406 0.1406 100 -0.01(-6.89%)
Jul 27, 2020 0.1510 0.1510 0.1510 0 +0.01(+6.94%)
Jul 24, 2020 0.1412 0.1412 0.1412 0.1412 1,300 +0.00(+0.86%)
Jul 23, 2020 0.1400 0.1423 0.1360 0.1400 33,999 +0.00(+0.00%)
Jul 22, 2020 0.1400 0.1400 0.1400 0.1400 2,650 -0.00(-2.10%)
Jul 21, 2020 0.1437 0.1438 0.1430 0.1430 42,000 +0.00(+0.85%)
Jul 20, 2020 0.1419 0.1419 0.1418 0.1418 11,000 -0.00(-0.14%)
Jul 17, 2020 0.1420 0.1420 0.1420 0.1420 200 +0.01(+4.80%)
Jul 15, 2020 0.1355 0.1355 0.1355 0 -0.00(-1.81%)
Jul 14, 2020 0.1380 0.1380 0.1380 0.1380 10,000 +0.01(+8.66%)
Jul 10, 2020 0.1270 0.1270 0.1270 0 +0.01(+5.83%)
Jul 08, 2020 0.1200 0.1200 0.1200 0 +0.00(+1.69%)
Jul 07, 2020 0.1180 0.1180 0.1150 0.1180 50,450 +0.00(+0.85%)
Jul 06, 2020 0.1170 0.1170 0.1170 0.1170 300 -0.00(-1.68%)
Jun 23, 2020 0.1190 0.1190 0.1190 0 -0.00(-0.83%)
Jun 22, 2020 0.1200 0.1200 0.1200 0.1200 27,000 -0.01(-8.33%)
Jun 18, 2020 0.1309 0.1309 0.1309 0 -0.00(-2.31%)
Jun 17, 2020 0.1270 0.1340 0.1270 0.1340 5,325 +0.01(+11.48%)
Jun 15, 2020 0.1202 0.1202 0.1202 0 -0.01(-7.68%)
Jun 11, 2020 0.1302 0.1302 0.1302 0 -0.02(-14.34%)
Jun 10, 2020 0.1235 0.1520 0.1235 0.1520 4,630 +0.06(+70.79%)
May 26, 2020 0.0890 0.0890 0.0890 0 +0.00(+1.60%)
May 21, 2020 0.0876 0.0876 0.0876 0 +0.00(+2.10%)
May 18, 2020 0.0858 0.0858 0.0858 0 +0.00(+0.00%)
May 14, 2020 0.0858 0.0858 0.0858 0 -0.01(-11.36%)
May 12, 2020 0.0968 0.0968 0.0968 0 +0.00(+2.98%)
May 07, 2020 0.0940 0.0940 0.0940 0 -0.00(-3.09%)
May 06, 2020 0.0980 0.0980 0.0930 0.0970 411,353 +0.01(+7.42%)
May 04, 2020 0.0903 0.0903 0.0903 0 -0.00(-0.55%)
May 01, 2020 0.0910 0.0910 0.0903 0.0908 13,500 -0.00(-2.68%)
Apr 30, 2020 0.0933 0.0933 0.0933 0.0933 3,300 -0.00(-1.58%)
Apr 29, 2020 0.0924 0.0948 0.0924 0.0948 1,822,500 +0.00(+1.94%)
Apr 28, 2020 0.0958 0.0958 0.0930 0.0930 36,000 -0.02(-15.45%)
Apr 16, 2020 0.1100 0.1100 0.1100 0 -0.00(-0.45%)
Apr 15, 2020 0.1105 0.1105 0.1105 0.1105 6,200 +0.01(+12.41%)
Apr 08, 2020 0.0983 0.0983 0.0983 0 +0.00(+0.00%)
Apr 07, 2020 0.0983 0.0983 0.0983 0.0983 2,500 +0.00(+0.00%)
Apr 06, 2020 0.0983 0.0983 0.0983 0.0983 1,000 -0.01(-9.90%)
Mar 26, 2020 0.1091 0.1091 0.1091 0 +0.01(+10.99%)
Mar 24, 2020 0.0983 0.0983 0.0983 0 -0.01(-9.73%)
Mar 23, 2020 0.1229 0.1229 0.0938 0.1089 42,192 -0.00(-1.00%)
Mar 19, 2020 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Mar 18, 2020 0.1150 0.1150 0.1150 0.1150 2,500 +0.00(+0.00%)
Mar 17, 2020 0.1150 0.1150 0.1150 0.1150 19,000 +0.01(+4.55%)
Mar 16, 2020 0.1138 0.1138 0.1000 0.1100 63,500 -0.02(-14.60%)
Mar 13, 2020 0.1138 0.1288 0.1138 0.1288 16,000 +0.01(+4.04%)
Mar 12, 2020 0.1200 0.1238 0.1200 0.1238 20,000 -0.01(-7.75%)
Mar 10, 2020 0.1342 0.1342 0.1342 0 +0.00(+0.90%)
Mar 06, 2020 0.1330 0.1330 0.1330 0 -0.01(-9.52%)
Feb 28, 2020 0.1470 0.1470 0.1470 0 -0.04(-22.59%)
Feb 20, 2020 0.1899 0.1899 0.1899 0 -0.00(-0.52%)
Feb 19, 2020 0.1909 0.1909 0.1909 0.1909 1,125 +0.01(+3.19%)
Feb 18, 2020 0.1850 0.1850 0.1850 0.1850 1,000 -0.01(-6.61%)
Feb 13, 2020 0.1981 0.1981 0.1981 0 +0.02(+8.61%)
Feb 11, 2020 0.1824 0.1824 0.1824 0 +0.00(+1.33%)
Feb 07, 2020 0.1800 0.1800 0.1800 0 +0.00(+0.22%)
Feb 04, 2020 0.1796 0.1796 0.1796 0 +0.02(+10.93%)
Feb 03, 2020 0.1550 0.1619 0.1550 0.1619 5,000 +0.00(+1.19%)
Jan 28, 2020 0.1600 0.1600 0.1600 0 -0.01(-8.57%)
Jan 24, 2020 0.1750 0.1750 0.1750 0 +0.03(+25.00%)
Jan 16, 2020 0.1400 0.1400 0.1400 0 -0.02(-14.11%)
Jan 15, 2020 0.1630 0.1630 0.1630 0.1630 7,000 +0.03(+25.38%)
Jan 13, 2020 0.1300 0.1300 0.1300 0 +0.01(+5.43%)
Jan 10, 2020 0.1233 0.1233 0.1233 0.1233 1,000 +0.01(+5.29%)
Jan 08, 2020 0.1171 0.1171 0.1171 0 -0.01(-9.92%)
Jan 06, 2020 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Jan 03, 2020 0.1310 0.1310 0.1200 0.1200 9,000 -0.00(-3.38%)
Dec 24, 2019 0.1242 0.1242 0.1242 0 +0.01(+6.24%)
Dec 19, 2019 0.1169 0.1169 0.1169 0 -0.00(-4.02%)
Dec 16, 2019 0.1218 0.1218 0.1218 0 +0.00(+0.00%)
Dec 05, 2019 0.1218 0.1218 0.1218 0 -0.01(-7.66%)
Dec 04, 2019 0.1319 0.1319 0.1319 0.1319 10,000 +0.01(+9.92%)
Dec 02, 2019 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
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.