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 (%)
May 20, 2024 0.8873 0.9000 0.8500 0.8514 183,974 +0.00(+0.12%)
May 17, 2024 0.8500 0.8621 0.8400 0.8504 309,402 +0.00(+0.05%)
May 16, 2024 0.8215 0.8699 0.8215 0.8500 310,433 +0.00(+0.00%)
May 15, 2024 0.8500 0.8590 0.8400 0.8500 210,908 +0.01(+0.59%)
May 14, 2024 0.8601 0.8656 0.8353 0.8450 161,885 -0.00(-0.47%)
May 13, 2024 0.8952 0.8952 0.8490 0.8490 508,445 -0.06(-6.19%)
May 10, 2024 0.8900 0.9250 0.8805 0.9050 613,005 +0.02(+1.69%)
May 09, 2024 0.8800 0.8900 0.8700 0.8900 267,127 +0.02(+2.05%)
May 08, 2024 0.8663 0.8804 0.8569 0.8721 1,843,229 +0.00(+0.06%)
May 07, 2024 0.8800 0.8900 0.8642 0.8716 761,478 -0.00(-0.39%)
May 06, 2024 0.8800 0.8864 0.8573 0.8750 573,129 -0.01(-1.54%)
May 03, 2024 0.8679 0.8929 0.8458 0.8887 1,235,362 +0.02(+2.41%)
May 02, 2024 0.8600 0.8764 0.8400 0.8678 677,486 -0.00(-0.25%)
May 01, 2024 0.8843 0.9090 0.8573 0.8700 319,596 -0.03(-3.55%)
Apr 30, 2024 0.8754 0.9020 0.8661 0.9020 67,425 +0.02(+2.69%)
Apr 29, 2024 0.8580 0.9130 0.8500 0.8784 254,912 +0.03(+3.93%)
Apr 26, 2024 0.8200 0.8520 0.8200 0.8452 129,115 +0.03(+3.59%)
Apr 25, 2024 0.8100 0.8159 0.8010 0.8159 51,403 +0.00(+0.22%)
Apr 24, 2024 0.8270 0.8318 0.7990 0.8141 152,196 -0.01(-1.49%)
Apr 23, 2024 0.8100 0.8412 0.8100 0.8264 131,922 -0.01(-0.99%)
Apr 22, 2024 0.8613 0.8800 0.8053 0.8347 996,774 -0.03(-2.94%)
Apr 19, 2024 0.8676 0.8785 0.8600 0.8600 328,115 +0.00(+0.36%)
Apr 18, 2024 0.8300 0.8700 0.8300 0.8569 171,922 +0.03(+3.24%)
Apr 17, 2024 0.8285 0.8464 0.8225 0.8300 369,860 +0.03(+4.25%)
Apr 16, 2024 0.7785 0.8150 0.7705 0.7962 366,169 -0.04(-4.34%)
Apr 15, 2024 0.8315 0.8434 0.8166 0.8323 265,371 +0.00(+0.39%)
Apr 12, 2024 0.8600 0.8749 0.8101 0.8291 275,002 -0.04(-4.69%)
Apr 11, 2024 0.8665 0.8790 0.8500 0.8699 400,854 +0.00(+0.00%)
Apr 10, 2024 0.8800 0.8800 0.8400 0.8699 756,366 -0.00(-0.01%)
Apr 09, 2024 0.7825 0.8760 0.7810 0.8700 953,014 +0.06(+7.14%)
Apr 08, 2024 0.7798 0.8120 0.7710 0.8120 596,201 +0.05(+6.84%)
Apr 05, 2024 0.7700 0.7831 0.7413 0.7600 296,330 -0.01(-1.30%)
Apr 04, 2024 0.7260 0.7700 0.7149 0.7700 497,588 +0.05(+6.25%)
Apr 03, 2024 0.7000 0.7300 0.7000 0.7247 120,637 -0.00(-0.36%)
Apr 02, 2024 0.7023 0.7275 0.6820 0.7273 718,051 +0.03(+4.02%)
Apr 01, 2024 0.6889 0.7190 0.6733 0.6992 89,453 -0.00(-0.63%)
Mar 28, 2024 0.6987 0.7140 0.6805 0.7036 267,353 +0.02(+3.47%)
Mar 27, 2024 0.6760 0.6987 0.6600 0.6800 208,838 +0.01(+2.04%)
Mar 26, 2024 0.6800 0.6950 0.6365 0.6664 356,205 -0.02(-3.42%)
Mar 25, 2024 0.7000 0.7079 0.6804 0.6900 217,854 -0.02(-2.18%)
Mar 22, 2024 0.7075 0.7099 0.7000 0.7054 106,392 -0.01(-0.72%)
Mar 21, 2024 0.7110 0.7221 0.7105 0.7105 92,680 -0.02(-2.67%)
Mar 20, 2024 0.7050 0.7310 0.6999 0.7300 616,652 +0.02(+2.54%)
Mar 19, 2024 0.7054 0.7229 0.7054 0.7119 99,946 -0.01(-0.82%)
Mar 18, 2024 0.7342 0.7342 0.7054 0.7178 125,559 -0.02(-2.50%)
Mar 15, 2024 0.7200 0.7400 0.7102 0.7362 108,051 +0.02(+2.26%)
Mar 14, 2024 0.7059 0.7199 0.7000 0.7199 258,837 +0.02(+2.84%)
Mar 13, 2024 0.6800 0.7000 0.6800 0.7000 118,301 +0.02(+2.79%)
Mar 12, 2024 0.6908 0.6939 0.6800 0.6810 37,857 -0.01(-1.30%)
Mar 11, 2024 0.7094 0.7100 0.6900 0.6900 140,350 -0.01(-1.03%)
Mar 08, 2024 0.6966 0.7079 0.6870 0.6972 204,532 +0.01(+0.74%)
Mar 07, 2024 0.6850 0.7000 0.6850 0.6921 266,195 +0.01(+0.79%)
Mar 06, 2024 0.6659 0.6867 0.6600 0.6867 176,443 +0.04(+5.65%)
Mar 05, 2024 0.6701 0.6701 0.6420 0.6500 174,207 -0.03(-3.77%)
Mar 04, 2024 0.6300 0.6867 0.6211 0.6755 507,820 +0.03(+4.39%)
Mar 01, 2024 0.6720 0.6720 0.6372 0.6471 140,298 -0.01(-1.69%)
Feb 29, 2024 0.6698 0.6750 0.6401 0.6582 249,818 -0.01(-1.48%)
Feb 28, 2024 0.6750 0.6950 0.6665 0.6681 31,069 -0.02(-3.19%)
Feb 27, 2024 0.6881 0.6901 0.6667 0.6901 181,040 +0.00(+0.61%)
Feb 26, 2024 0.7150 0.7150 0.6750 0.6859 51,804 -0.01(-2.10%)
Feb 23, 2024 0.6450 0.7167 0.6450 0.7006 1,478,517 +0.03(+4.57%)
Feb 22, 2024 0.6750 0.6820 0.6651 0.6700 240,733 +0.02(+2.38%)
Feb 21, 2024 0.6800 0.6800 0.6538 0.6544 173,468 -0.03(-3.76%)
Feb 20, 2024 0.6900 0.6962 0.6702 0.6800 399,273 -0.02(-3.13%)
Feb 16, 2024 0.6910 0.7100 0.6800 0.7020 106,710 +0.01(+0.96%)
Feb 15, 2024 0.7138 0.7244 0.6900 0.6953 353,016 -0.00(-0.69%)
Feb 14, 2024 0.7147 0.7209 0.7001 0.7001 476,724 -0.00(-0.04%)
Feb 13, 2024 0.7016 0.7300 0.7000 0.7004 394,348 -0.03(-3.51%)
Feb 12, 2024 0.6440 0.7259 0.6440 0.7259 341,129 +0.04(+5.13%)
Feb 09, 2024 0.6503 0.6905 0.6503 0.6905 323,750 +0.02(+2.49%)
Feb 08, 2024 0.6585 0.6884 0.6550 0.6737 137,776 +0.01(+1.05%)
Feb 07, 2024 0.6350 0.6700 0.6350 0.6667 180,811 +0.01(+1.02%)
Feb 06, 2024 0.6200 0.6650 0.6200 0.6600 132,632 +0.03(+5.05%)
Feb 05, 2024 0.6213 0.6300 0.6000 0.6283 345,369 -0.00(-0.66%)
Feb 02, 2024 0.6522 0.6522 0.6233 0.6325 155,894 -0.02(-2.71%)
Feb 01, 2024 0.6710 0.6811 0.6478 0.6501 185,424 -0.04(-6.46%)
Jan 31, 2024 0.6800 0.7000 0.6771 0.6950 105,939 +0.01(+0.72%)
Jan 30, 2024 0.6935 0.6935 0.6600 0.6900 908,022 +0.01(+1.47%)
Jan 29, 2024 0.7000 0.7000 0.6700 0.6800 245,207 -0.00(-0.38%)
Jan 26, 2024 0.6700 0.6958 0.6500 0.6826 318,599 +0.01(+2.14%)
Jan 25, 2024 0.6500 0.6800 0.6500 0.6683 463,279 +0.01(+0.80%)
Jan 24, 2024 0.6550 0.6660 0.6401 0.6630 1,790,691 +0.02(+3.59%)
Jan 23, 2024 0.6000 0.6511 0.6000 0.6400 327,185 +0.03(+4.07%)
Jan 22, 2024 0.6078 0.6230 0.6078 0.6150 107,796 +0.01(+2.09%)
Jan 19, 2024 0.6110 0.6274 0.6024 0.6024 80,882 +0.00(+0.20%)
Jan 18, 2024 0.6000 0.6190 0.6000 0.6012 183,698 +0.01(+1.21%)
Jan 17, 2024 0.5933 0.6069 0.5900 0.5940 146,705 -0.00(-0.50%)
Jan 16, 2024 0.5810 0.6000 0.5800 0.5970 173,571 +0.02(+2.93%)
Jan 12, 2024 0.5958 0.6016 0.5800 0.5800 344,681 -0.01(-2.36%)
Jan 11, 2024 0.6199 0.6199 0.5910 0.5940 495,150 -0.01(-1.85%)
Jan 10, 2024 0.6178 0.6182 0.5981 0.6052 196,396 -0.01(-0.97%)
Jan 09, 2024 0.6201 0.6345 0.6071 0.6111 159,524 -0.01(-1.45%)
Jan 08, 2024 0.6284 0.6284 0.6100 0.6201 310,139 -0.00(-0.64%)
Jan 05, 2024 0.6352 0.6474 0.6211 0.6241 496,068 -0.01(-2.12%)
Jan 04, 2024 0.6400 0.6514 0.6351 0.6376 143,645 -0.01(-1.13%)
Jan 03, 2024 0.6715 0.6751 0.6411 0.6449 280,893 -0.03(-5.12%)
Jan 02, 2024 0.6602 0.6799 0.6537 0.6797 439,521 +0.01(+0.97%)
Dec 29, 2023 0.6500 0.6850 0.6488 0.6732 988,488 +0.01(+2.00%)
Dec 28, 2023 0.6502 0.6600 0.6502 0.6600 132,578 +0.01(+1.20%)
Dec 27, 2023 0.6574 0.6615 0.6400 0.6522 373,583 +0.00(+0.51%)
Dec 26, 2023 0.6057 0.6650 0.6057 0.6489 87,975 +0.02(+2.89%)
Dec 22, 2023 0.6314 0.6447 0.6246 0.6307 166,619 -0.01(-1.10%)
Dec 21, 2023 0.6397 0.6400 0.6182 0.6377 171,326 -0.00(-0.36%)
Dec 20, 2023 0.6250 0.6550 0.6250 0.6400 266,520 +0.01(+1.64%)
Dec 19, 2023 0.6075 0.6409 0.6011 0.6297 281,509 +0.02(+3.23%)
Dec 18, 2023 0.6100 0.6172 0.6001 0.6100 244,268 -0.00(-0.15%)
Dec 15, 2023 0.6180 0.6201 0.6100 0.6109 70,808 -0.01(-0.99%)
Dec 14, 2023 0.5810 0.6200 0.5810 0.6170 434,068 +0.00(+0.16%)
Dec 13, 2023 0.5980 0.6199 0.5900 0.6160 96,776 +0.01(+1.32%)
Dec 12, 2023 0.6000 0.6080 0.5910 0.6080 69,721 +0.01(+1.33%)
Dec 11, 2023 0.6020 0.6121 0.5961 0.6000 106,389 -0.01(-1.64%)
Dec 08, 2023 0.6150 0.6200 0.6000 0.6100 71,336 -0.00(-0.68%)
Dec 07, 2023 0.5900 0.6181 0.5900 0.6142 267,110 +0.01(+2.06%)
Dec 06, 2023 0.6170 0.6170 0.5900 0.6018 83,125 +0.01(+1.83%)
Dec 05, 2023 0.6150 0.6150 0.5900 0.5910 139,259 -0.02(-3.11%)
Dec 04, 2023 0.6200 0.6200 0.5972 0.6100 57,745 -0.01(-1.17%)
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.