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

Alphamin Resources (OP: AFMJF )

0.8378 -0.0136 (-1.60%)
Streaming Delayed Price Updated: 11:14 AM EDT, May 21, 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 30, 2021 0.5099 0.5158 0.4997 0.5132 341,400 +0.02(+4.73%)
Apr 29, 2021 0.5142 0.5152 0.4882 0.4900 723,343 -0.01(-2.66%)
Apr 28, 2021 0.4600 0.5034 0.4600 0.5034 783,933 +0.04(+9.43%)
Apr 27, 2021 0.4733 0.4820 0.4591 0.4600 319,510 -0.01(-1.65%)
Apr 26, 2021 0.4600 0.4760 0.4560 0.4677 171,960 +0.01(+2.68%)
Apr 23, 2021 0.4569 0.4621 0.4400 0.4555 287,700 +0.01(+1.22%)
Apr 22, 2021 0.4687 0.4710 0.4500 0.4500 147,551 -0.02(-3.23%)
Apr 21, 2021 0.4540 0.4750 0.4500 0.4650 356,626 +0.02(+4.00%)
Apr 20, 2021 0.4800 0.4800 0.4450 0.4471 527,115 -0.02(-5.09%)
Apr 19, 2021 0.4760 0.4819 0.4607 0.4711 581,081 +0.00(+0.21%)
Apr 16, 2021 0.4689 0.4750 0.4600 0.4701 502,400 +0.01(+1.16%)
Apr 15, 2021 0.4744 0.4800 0.4625 0.4647 751,956 +0.01(+3.27%)
Apr 14, 2021 0.4538 0.4580 0.4500 0.4500 63,725 +0.00(+0.00%)
Apr 13, 2021 0.4542 0.4608 0.4500 0.4500 102,070 +0.00(+0.00%)
Apr 12, 2021 0.4500 0.4600 0.4436 0.4500 284,204 +0.01(+2.27%)
Apr 09, 2021 0.4659 0.4673 0.4400 0.4400 408,900 -0.03(-6.36%)
Apr 08, 2021 0.4572 0.4800 0.4555 0.4699 348,281 +0.02(+4.08%)
Apr 07, 2021 0.4700 0.4730 0.4500 0.4515 487,778 -0.02(-3.85%)
Apr 06, 2021 0.4799 0.4837 0.4618 0.4696 195,844 -0.01(-2.17%)
Apr 05, 2021 0.4573 0.4818 0.4550 0.4800 282,068 +0.03(+6.67%)
Apr 01, 2021 0.4650 0.4678 0.4497 0.4500 142,500 +0.01(+2.32%)
Mar 31, 2021 0.4401 0.4580 0.4398 0.4398 315,785 -0.02(-5.28%)
Mar 30, 2021 0.4634 0.4672 0.4470 0.4643 238,096 +0.00(+0.39%)
Mar 29, 2021 0.4800 0.4900 0.4471 0.4625 519,367 -0.01(-2.38%)
Mar 26, 2021 0.4700 0.4799 0.4658 0.4738 209,500 +0.01(+1.35%)
Mar 25, 2021 0.4700 0.4860 0.4376 0.4675 360,318 +0.01(+2.34%)
Mar 24, 2021 0.4790 0.5048 0.4400 0.4568 409,965 -0.01(-2.81%)
Mar 23, 2021 0.4949 0.4949 0.4491 0.4700 255,414 -0.02(-4.08%)
Mar 22, 2021 0.5013 0.5014 0.4766 0.4900 110,285 -0.01(-2.00%)
Mar 19, 2021 0.4980 0.5019 0.4731 0.5000 198,200 -0.01(-0.99%)
Mar 18, 2021 0.5280 0.5280 0.4956 0.5050 128,730 -0.02(-4.36%)
Mar 17, 2021 0.5164 0.5320 0.5001 0.5280 162,165 +0.02(+4.33%)
Mar 16, 2021 0.5315 0.5320 0.4920 0.5061 208,364 -0.02(-4.17%)
Mar 15, 2021 0.4800 0.5306 0.4800 0.5281 349,308 +0.02(+3.35%)
Mar 12, 2021 0.5000 0.5189 0.4859 0.5110 1,097,900 +0.03(+5.14%)
Mar 11, 2021 0.4967 0.4967 0.4740 0.4860 216,100 +0.01(+1.67%)
Mar 10, 2021 0.4793 0.4810 0.4600 0.4780 267,937 +0.01(+1.70%)
Mar 09, 2021 0.4400 0.4700 0.4370 0.4700 276,047 +0.03(+7.55%)
Mar 08, 2021 0.4301 0.4448 0.4133 0.4370 205,273 +0.02(+3.80%)
Mar 05, 2021 0.3990 0.4287 0.3780 0.4210 301,400 +0.04(+11.97%)
Mar 04, 2021 0.4100 0.4100 0.3610 0.3760 486,246 -0.03(-8.32%)
Mar 03, 2021 0.4315 0.4386 0.4100 0.4101 160,903 -0.01(-2.36%)
Mar 02, 2021 0.4200 0.4386 0.4011 0.4200 274,311 +0.01(+2.44%)
Mar 01, 2021 0.4380 0.4452 0.4073 0.4100 136,176 -0.04(-8.89%)
Feb 26, 2021 0.4880 0.4880 0.4151 0.4500 394,400 -0.02(-4.26%)
Feb 25, 2021 0.4802 0.4808 0.4257 0.4700 250,528 -0.00(-0.63%)
Feb 24, 2021 0.4650 0.4812 0.4400 0.4730 214,528 +0.03(+7.50%)
Feb 23, 2021 0.4654 0.4654 0.4050 0.4400 497,084 -0.03(-6.12%)
Feb 22, 2021 0.4771 0.5000 0.4500 0.4687 858,840 -0.01(-1.90%)
Feb 19, 2021 0.4700 0.4800 0.4630 0.4778 225,300 +0.01(+2.55%)
Feb 18, 2021 0.4667 0.4676 0.4540 0.4659 132,385 +0.02(+3.53%)
Feb 17, 2021 0.4637 0.4764 0.4453 0.4500 250,615 -0.02(-5.04%)
Feb 16, 2021 0.4779 0.5020 0.4688 0.4739 826,244 +0.02(+5.31%)
Feb 12, 2021 0.4100 0.4603 0.4000 0.4500 694,400 +0.06(+14.42%)
Feb 11, 2021 0.4048 0.4119 0.3885 0.3933 175,278 -0.00(-0.20%)
Feb 10, 2021 0.3988 0.4105 0.3782 0.3941 362,615 -0.01(-2.35%)
Feb 09, 2021 0.4161 0.4161 0.3849 0.4036 851,998 -0.01(-1.51%)
Feb 08, 2021 0.4176 0.4285 0.4000 0.4098 536,976 +0.02(+4.51%)
Feb 05, 2021 0.4011 0.4011 0.3816 0.3921 590,200 -0.01(-1.51%)
Feb 04, 2021 0.4020 0.4060 0.3851 0.3981 233,890 -0.00(-0.48%)
Feb 03, 2021 0.3881 0.4100 0.3857 0.4000 739,687 +0.03(+8.05%)
Feb 02, 2021 0.3665 0.3940 0.3452 0.3702 817,263 +0.02(+4.64%)
Feb 01, 2021 0.3714 0.3728 0.3499 0.3538 632,574 -0.01(-2.59%)
Jan 29, 2021 0.3702 0.3702 0.3299 0.3632 672,000 +0.01(+1.74%)
Jan 28, 2021 0.3681 0.3751 0.3548 0.3570 348,559 -0.01(-2.99%)
Jan 27, 2021 0.3924 0.3924 0.3607 0.3680 261,886 -0.03(-6.58%)
Jan 26, 2021 0.4070 0.4070 0.3801 0.3939 291,976 +0.01(+2.10%)
Jan 25, 2021 0.3975 0.4109 0.3842 0.3858 307,139 -0.01(-2.72%)
Jan 22, 2021 0.3712 0.4000 0.3712 0.3966 231,400 +0.03(+8.72%)
Jan 21, 2021 0.3880 0.3880 0.3562 0.3648 347,401 -0.00(-1.27%)
Jan 20, 2021 0.3487 0.3800 0.3390 0.3695 405,746 +0.04(+10.83%)
Jan 19, 2021 0.3300 0.3334 0.3224 0.3334 212,538 +0.01(+2.46%)
Jan 15, 2021 0.3302 0.3327 0.3151 0.3254 202,300 -0.01(-2.87%)
Jan 14, 2021 0.3500 0.3500 0.3203 0.3350 260,858 -0.01(-4.04%)
Jan 13, 2021 0.3431 0.3543 0.3301 0.3491 133,660 -0.01(-1.47%)
Jan 12, 2021 0.3301 0.3543 0.3300 0.3543 803,911 +0.02(+6.05%)
Jan 11, 2021 0.3380 0.3436 0.3309 0.3341 118,565 -0.01(-3.91%)
Jan 08, 2021 0.3750 0.3750 0.3400 0.3477 187,000 -0.03(-8.02%)
Jan 07, 2021 0.3499 0.3796 0.3351 0.3780 125,476 +0.03(+8.56%)
Jan 06, 2021 0.3482 0.3497 0.3400 0.3482 174,587 +0.01(+2.74%)
Jan 05, 2021 0.3100 0.3508 0.3050 0.3389 274,695 +0.03(+10.14%)
Jan 04, 2021 0.3029 0.3138 0.2995 0.3077 88,565 +0.01(+4.48%)
Dec 31, 2020 0.2945 0.2945 0.2945 173,160 -0.02(-6.45%)
Dec 30, 2020 0.3090 0.3148 0.2824 0.3148 173,160 -0.00(-0.29%)
Dec 29, 2020 0.3060 0.3158 0.3057 0.3157 36,699 +0.01(+3.17%)
Dec 24, 2020 0.3060 0.3060 0.3060 0 +0.02(+5.52%)
Dec 23, 2020 0.3091 0.3091 0.2750 0.2900 133,702 -0.03(-9.18%)
Dec 22, 2020 0.3152 0.3193 0.3071 0.3193 19,698 +0.01(+1.79%)
Dec 21, 2020 0.2990 0.3150 0.2912 0.3137 42,611 +0.01(+2.89%)
Dec 18, 2020 0.2779 0.3049 0.2601 0.3049 172,000 +0.03(+12.76%)
Dec 17, 2020 0.2750 0.2750 0.2620 0.2704 182,191 +0.00(+0.22%)
Dec 16, 2020 0.2600 0.2698 0.2600 0.2698 147,252 +0.01(+4.21%)
Dec 15, 2020 0.2719 0.2719 0.2400 0.2589 180,654 -0.02(-5.72%)
Dec 14, 2020 0.2749 0.2789 0.2600 0.2746 159,111 -0.01(-1.93%)
Dec 11, 2020 0.2776 0.2800 0.2600 0.2800 55,100 +0.01(+3.86%)
Dec 10, 2020 0.2645 0.2719 0.2600 0.2696 83,472 +0.01(+2.12%)
Dec 09, 2020 0.2500 0.2765 0.2500 0.2640 623,030 +0.04(+15.74%)
Dec 08, 2020 0.2309 0.2400 0.2240 0.2281 153,208 -0.00(-0.35%)
Dec 07, 2020 0.2220 0.2289 0.2100 0.2289 396,070 +0.01(+4.05%)
Dec 04, 2020 0.2133 0.2216 0.2133 0.2200 40,300 +0.01(+2.90%)
Dec 03, 2020 0.2100 0.2150 0.2098 0.2138 45,000 +0.01(+6.90%)
Dec 02, 2020 0.2035 0.2035 0.2000 0.2000 4,500 -0.00(-1.72%)
Dec 01, 2020 0.1901 0.2035 0.1900 0.2035 112,000 -0.01(-3.42%)
Nov 30, 2020 0.2115 0.2138 0.2050 0.2107 18,398 +0.01(+3.90%)
Nov 27, 2020 0.2100 0.2200 0.1850 0.2028 207,600 -0.00(-1.55%)
Nov 25, 2020 0.1945 0.2100 0.1945 0.2060 289,000 +0.02(+10.81%)
Nov 24, 2020 0.1860 0.1860 0.1850 0.1859 47,500 -0.01(-5.15%)
Nov 23, 2020 0.1956 0.1970 0.1956 0.1960 13,506 +0.01(+3.16%)
Nov 20, 2020 0.1913 0.1913 0.1900 0.1900 17,500 -0.00(-2.31%)
Nov 19, 2020 0.1852 0.1945 0.1852 0.1945 86,922 +0.00(+2.37%)
Nov 17, 2020 0.1900 0.1900 0.1900 0 -0.01(-4.33%)
Nov 16, 2020 0.2000 0.2020 0.1850 0.1986 212,500 +0.01(+5.08%)
Nov 13, 2020 0.1836 0.1890 0.1836 0.1890 12,800 +0.01(+6.90%)
Nov 12, 2020 0.1768 0.1768 0.1768 0.1768 5,000 -0.01(-4.43%)
Nov 11, 2020 0.1850 0.1850 0.1850 0.1850 4,166 -0.00(-0.54%)
Nov 06, 2020 0.1860 0.1860 0.1860 0 -0.00(-1.59%)
Nov 05, 2020 0.1890 0.1890 0.1890 0.1890 5,000 +0.01(+5.00%)
Nov 03, 2020 0.1800 0.1800 0.1800 0 +0.03(+19.52%)
Nov 02, 2020 0.1506 0.1506 0.1506 0.1506 473 -0.01(-5.87%)
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%)
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.