Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Alphamin Resources (TSV: AFM )

1.170 +0.010 (+0.86%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 31, 2021 0.7800 0.7900 0.7600 0.7600 634,943 -0.01(-1.30%)
May 28, 2021 0.7500 0.7950 0.7400 0.7700 3,002,900 +0.03(+4.05%)
May 27, 2021 0.7100 0.7500 0.7000 0.7400 3,166,500 +0.02(+2.78%)
May 26, 2021 0.7000 0.7200 0.7000 0.7200 1,715,807 +0.02(+2.86%)
May 25, 2021 0.7300 0.7300 0.6800 0.7000 1,095,119 -0.03(-4.11%)
May 21, 2021 0.7300 0.7300 0.7300 0 -0.02(-2.67%)
May 20, 2021 0.7300 0.7500 0.7300 0.7500 978,987 +0.01(+1.35%)
May 19, 2021 0.7600 0.7700 0.7400 0.7400 769,667 -0.05(-6.33%)
May 18, 2021 0.7700 0.7900 0.7600 0.7900 1,959,596 +0.03(+3.95%)
May 17, 2021 0.7500 0.7950 0.7300 0.7600 1,786,136 +0.01(+1.33%)
May 14, 2021 0.7600 0.7700 0.7200 0.7500 2,063,444 +0.02(+2.74%)
May 13, 2021 0.6900 0.7300 0.6900 0.7300 4,233,703 +0.01(+1.39%)
May 12, 2021 0.7200 0.7300 0.7100 0.7200 640,753 +0.00(+0.00%)
May 11, 2021 0.7200 0.7300 0.6900 0.7200 1,653,160 -0.01(-1.37%)
May 10, 2021 0.6900 0.7400 0.6900 0.7300 6,492,916 +0.05(+7.35%)
May 07, 2021 0.6500 0.7400 0.6500 0.6800 5,136,884 +0.03(+4.62%)
May 06, 2021 0.6500 0.6500 0.6300 0.6500 1,254,203 +0.01(+1.56%)
May 05, 2021 0.6400 0.6600 0.6300 0.6400 1,555,113 +0.01(+1.59%)
May 04, 2021 0.6400 0.6400 0.5800 0.6300 1,750,386 -0.01(-1.56%)
May 03, 2021 0.6300 0.6500 0.6300 0.6400 909,687 +0.01(+1.59%)
Apr 30, 2021 0.6200 0.6300 0.6100 0.6300 1,111,312 +0.02(+3.28%)
Apr 29, 2021 0.6200 0.6300 0.6000 0.6100 2,042,708 -0.01(-1.61%)
Apr 28, 2021 0.6000 0.6200 0.5900 0.6200 2,297,962 +0.04(+6.90%)
Apr 27, 2021 0.5800 0.5800 0.5700 0.5800 310,720 +0.00(+0.00%)
Apr 26, 2021 0.5700 0.5900 0.5700 0.5800 1,202,561 +0.01(+1.75%)
Apr 23, 2021 0.5600 0.5700 0.5600 0.5700 252,238 +0.01(+1.79%)
Apr 22, 2021 0.5900 0.5900 0.5600 0.5600 200,036 -0.03(-5.08%)
Apr 21, 2021 0.5700 0.5900 0.5700 0.5900 373,438 +0.03(+5.36%)
Apr 20, 2021 0.6000 0.6000 0.5600 0.5600 715,590 -0.03(-5.08%)
Apr 19, 2021 0.5900 0.6000 0.5800 0.5900 1,470,441 +0.00(+0.00%)
Apr 16, 2021 0.5800 0.5900 0.5700 0.5900 1,363,466 +0.01(+1.72%)
Apr 15, 2021 0.5700 0.6000 0.5700 0.5800 2,530,609 +0.01(+1.75%)
Apr 14, 2021 0.5700 0.5700 0.5600 0.5700 408,283 +0.01(+1.79%)
Apr 13, 2021 0.5700 0.5800 0.5600 0.5600 576,743 +0.00(+0.00%)
Apr 12, 2021 0.5600 0.5700 0.5500 0.5600 1,134,931 +0.01(+1.82%)
Apr 09, 2021 0.5800 0.5800 0.5500 0.5500 1,284,989 -0.04(-6.78%)
Apr 08, 2021 0.5700 0.6000 0.5700 0.5900 2,926,502 +0.02(+3.51%)
Apr 07, 2021 0.5900 0.5900 0.5700 0.5700 1,430,959 +0.00(+0.00%)
Apr 06, 2021 0.6000 0.6000 0.5700 0.5700 933,341 -0.03(-5.00%)
Apr 05, 2021 0.5700 0.6000 0.5700 0.6000 535,376 +0.04(+7.14%)
Apr 01, 2021 0.5600 0.5600 0.5600 0 +0.03(+5.66%)
Mar 31, 2021 0.5800 0.5800 0.5300 0.5300 773,079 -0.03(-5.36%)
Mar 30, 2021 0.5800 0.5800 0.5500 0.5600 310,792 -0.02(-3.45%)
Mar 29, 2021 0.6000 0.6100 0.5800 0.5800 897,810 -0.02(-3.33%)
Mar 26, 2021 0.6100 0.6100 0.5900 0.6000 214,700 +0.02(+3.45%)
Mar 25, 2021 0.5900 0.6000 0.5500 0.5800 919,392 +0.01(+1.75%)
Mar 24, 2021 0.6200 0.6400 0.5500 0.5700 1,329,325 -0.02(-3.39%)
Mar 23, 2021 0.6100 0.6100 0.5600 0.5900 357,144 -0.02(-3.28%)
Mar 22, 2021 0.6200 0.6200 0.6000 0.6100 210,007 -0.02(-3.17%)
Mar 19, 2021 0.6200 0.6300 0.5900 0.6300 287,407 +0.00(+0.00%)
Mar 18, 2021 0.6500 0.6500 0.6200 0.6300 411,691 -0.02(-3.08%)
Mar 17, 2021 0.6300 0.6600 0.6300 0.6500 346,500 +0.01(+1.56%)
Mar 16, 2021 0.6500 0.6600 0.6200 0.6400 452,252 -0.02(-3.03%)
Mar 15, 2021 0.6200 0.6600 0.6200 0.6600 1,086,874 +0.02(+3.13%)
Mar 12, 2021 0.6200 0.6400 0.6000 0.6400 3,081,733 +0.04(+6.67%)
Mar 11, 2021 0.6200 0.6200 0.6000 0.6000 363,752 -0.01(-1.64%)
Mar 10, 2021 0.6000 0.6100 0.5900 0.6100 2,126,871 +0.02(+3.39%)
Mar 09, 2021 0.5500 0.6000 0.5500 0.5900 612,708 +0.04(+7.27%)
Mar 08, 2021 0.5300 0.5600 0.5300 0.5500 402,740 +0.00(+0.00%)
Mar 05, 2021 0.5100 0.5500 0.4950 0.5500 652,228 +0.07(+14.58%)
Mar 04, 2021 0.5100 0.5100 0.4600 0.4800 700,258 -0.03(-5.88%)
Mar 03, 2021 0.5400 0.5400 0.5100 0.5100 308,974 -0.02(-3.77%)
Mar 02, 2021 0.5300 0.5400 0.5100 0.5300 321,727 +0.01(+1.92%)
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.