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

Alphamin Resources (TSV: AFM )

1.100 -0.020 (-1.79%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Mar 31, 2023 0.8800 0.8800 0.8500 0.8700 167,782 -0.01(-1.14%)
Mar 30, 2023 0.8300 0.8800 0.8300 0.8800 182,516 +0.03(+3.53%)
Mar 29, 2023 0.8500 0.8500 0.8300 0.8500 366,001 +0.00(+0.00%)
Mar 28, 2023 0.8400 0.8500 0.8200 0.8500 125,646 +0.03(+3.66%)
Mar 27, 2023 0.8400 0.8400 0.8000 0.8200 105,826 +0.01(+1.23%)
Mar 24, 2023 0.8000 0.8100 0.7800 0.8100 255,982 +0.02(+2.53%)
Mar 23, 2023 0.7800 0.7900 0.7600 0.7900 219,735 +0.03(+3.95%)
Mar 22, 2023 0.7700 0.7900 0.7500 0.7600 304,156 -0.01(-1.30%)
Mar 21, 2023 0.7800 0.7800 0.7500 0.7700 270,316 +0.02(+1.99%)
Mar 20, 2023 0.7600 0.7700 0.7200 0.7550 208,408 +0.05(+6.34%)
Mar 17, 2023 0.7300 0.7400 0.7000 0.7100 171,594 +0.00(+0.00%)
Mar 16, 2023 0.7400 0.7500 0.6800 0.7100 1,014,585 +0.00(+0.00%)
Mar 15, 2023 0.7700 0.7700 0.6900 0.7100 1,510,121 -0.05(-6.58%)
Mar 14, 2023 0.7600 0.7800 0.7550 0.7600 316,792 +0.00(+0.00%)
Mar 13, 2023 0.7700 0.7800 0.7200 0.7600 333,191 +0.00(+0.00%)
Mar 10, 2023 0.7700 0.8000 0.7600 0.7600 477,629 -0.03(-3.80%)
Mar 09, 2023 0.8200 0.8200 0.7900 0.7900 274,057 -0.03(-3.66%)
Mar 08, 2023 0.8300 0.8500 0.8100 0.8200 212,069 -0.04(-4.65%)
Mar 07, 2023 0.8800 0.8800 0.8400 0.8600 284,485 -0.03(-3.37%)
Mar 06, 2023 0.8800 0.9000 0.8500 0.8900 516,755 -0.01(-1.11%)
Mar 03, 2023 0.9000 0.9100 0.8800 0.9000 143,692 -0.01(-1.10%)
Mar 02, 2023 0.9000 0.9100 0.8800 0.9100 352,353 +0.01(+1.11%)
Mar 01, 2023 0.9300 0.9300 0.8800 0.9000 284,958 -0.03(-3.23%)
Feb 28, 2023 0.8700 0.9300 0.8700 0.9300 124,512 +0.05(+5.68%)
Feb 27, 2023 0.8800 0.9000 0.8700 0.8800 249,579 +0.00(+0.00%)
Feb 24, 2023 0.9300 0.9300 0.8800 0.8800 355,466 -0.03(-3.30%)
Feb 23, 2023 0.9200 0.9500 0.9000 0.9100 253,571 -0.03(-3.19%)
Feb 22, 2023 0.9300 0.9500 0.9200 0.9400 148,098 -0.01(-1.05%)
Feb 21, 2023 0.9500 0.9700 0.9300 0.9500 390,172 -0.02(-2.06%)
Feb 17, 2023 0.9700 0 -0.01(-1.02%)
Feb 16, 2023 0.9400 0.9900 0.9400 0.9800 849,384 +0.04(+4.26%)
Feb 15, 2023 0.9200 0.9400 0.9200 0.9400 152,538 +0.01(+1.08%)
Feb 14, 2023 0.9100 0.9500 0.9000 0.9300 331,676 +0.05(+5.68%)
Feb 13, 2023 0.9000 0.9100 0.8800 0.8800 396,594 -0.01(-1.12%)
Feb 10, 2023 0.8600 0.9300 0.8500 0.8900 1,051,294 +0.06(+7.23%)
Feb 09, 2023 0.8600 0.8700 0.8300 0.8300 937,355 -0.02(-2.35%)
Feb 08, 2023 0.8900 0.8900 0.8400 0.8500 1,185,657 -0.02(-2.30%)
Feb 07, 2023 0.8700 0.8900 0.8500 0.8700 367,592 -0.02(-2.25%)
Feb 06, 2023 0.8900 0.9200 0.8600 0.8900 748,040 -0.04(-4.30%)
Feb 03, 2023 0.9200 0.9300 0.8300 0.9300 1,855,012 +0.01(+1.09%)
Feb 02, 2023 0.9500 0.9600 0.9100 0.9200 997,639 -0.03(-3.16%)
Feb 01, 2023 0.9900 0.9900 0.9400 0.9500 873,262 -0.04(-4.04%)
Jan 31, 2023 0.9900 1.000 0.9600 0.9900 420,984 -0.01(-1.00%)
Jan 30, 2023 0.9900 1.050 0.9600 1.000 1,758,905 +0.02(+2.04%)
Jan 27, 2023 1.030 1.050 0.9800 0.9800 589,972 -0.05(-4.85%)
Jan 26, 2023 1.060 1.070 1.000 1.030 1,110,189 -0.02(-1.90%)
Jan 25, 2023 1.050 1.080 1.040 1.050 2,270,260 +0.00(+0.00%)
Jan 24, 2023 1.000 1.050 0.9700 1.050 2,540,428 +0.05(+5.00%)
Jan 23, 2023 1.010 1.020 0.9900 1.000 662,784 +0.00(+0.00%)
Jan 20, 2023 0.9900 1.020 0.9900 1.000 1,779,371 +0.02(+2.04%)
Jan 19, 2023 0.9600 0.9800 0.9300 0.9800 370,665 +0.02(+2.08%)
Jan 18, 2023 0.9900 0.9900 0.9600 0.9600 345,697 -0.01(-1.03%)
Jan 17, 2023 1.000 1.005 0.9600 0.9700 283,122 -0.03(-3.00%)
Jan 16, 2023 1.020 1.020 0.9800 1.000 1,003,132 +0.00(+0.00%)
Jan 13, 2023 0.9800 1.020 0.9700 1.000 1,868,662 +0.04(+4.17%)
Jan 12, 2023 0.9500 0.9800 0.9300 0.9600 265,402 +0.01(+1.05%)
Jan 11, 2023 0.9500 0.9800 0.9400 0.9500 396,517 +0.01(+1.06%)
Jan 10, 2023 0.9600 0.9600 0.9000 0.9400 156,450 +0.00(+0.00%)
Jan 09, 2023 0.9800 1.000 0.9200 0.9400 508,172 -0.04(-4.08%)
Jan 06, 2023 0.9100 0.9800 0.9100 0.9800 959,034 +0.07(+7.69%)
Jan 05, 2023 0.8900 0.9100 0.8800 0.9100 294,972 +0.01(+1.11%)
Jan 04, 2023 0.8800 0.9300 0.8800 0.9000 580,238 +0.03(+3.45%)
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.