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 (%)
Apr 28, 2017 0.3550 0.3800 0.3550 0.3800 362,400 +0.02(+5.56%)
Apr 27, 2017 0.3500 0.3600 0.3500 0.3600 22,000 -0.01(-1.37%)
Apr 24, 2017 0.3650 0.3650 0.3650 0 +0.01(+1.39%)
Apr 21, 2017 0.3650 0.3650 0.3600 0.3600 83,000 -0.01(-2.70%)
Apr 20, 2017 0.3250 0.3700 0.3250 0.3700 70,000 +0.00(+0.00%)
Apr 19, 2017 0.3400 0.3700 0.3400 0.3700 242,000 +0.07(+23.33%)
Apr 18, 2017 0.3100 0.3100 0.3000 0.3000 45,000 -0.01(-3.23%)
Apr 13, 2017 0.3100 0.3100 0.3100 0 -0.03(-8.82%)
Mar 30, 2017 0.3400 0.3400 0.3400 0 +0.03(+9.68%)
Mar 27, 2017 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Mar 21, 2017 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
Mar 20, 2017 0.3400 0.3400 0.3200 0.3200 72,000 -0.03(-8.57%)
Mar 15, 2017 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Mar 14, 2017 0.3400 0.3400 0.3400 0.3400 730 +0.00(+0.00%)
Mar 13, 2017 0.3400 0.3400 0.3400 0.3400 11,000 +0.01(+3.03%)
Mar 07, 2017 0.3300 0.3300 0.3300 0 +0.02(+4.76%)
Mar 01, 2017 0.3150 0.3150 0.3150 0 +0.01(+1.61%)
Feb 28, 2017 0.3100 0.3100 0.3100 0.3100 5,000 +0.00(+0.00%)
Feb 27, 2017 0.3150 0.3150 0.3100 0.3100 25,000 -0.04(-11.43%)
Feb 23, 2017 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Feb 21, 2017 0.3500 0.3500 0.3500 0 +0.02(+6.06%)
Feb 17, 2017 0.3300 0.3300 0.3300 0 +0.02(+6.45%)
Feb 15, 2017 0.3100 0.3100 0.3100 0 -0.03(-8.82%)
Feb 14, 2017 0.3300 0.3400 0.3300 0.3400 927,000 +0.00(+0.00%)
Feb 13, 2017 0.3350 0.3400 0.3350 0.3400 867,000 -0.00(-1.45%)
Feb 10, 2017 0.3400 0.3450 0.3400 0.3450 10,000 +0.03(+11.29%)
Feb 09, 2017 0.3250 0.3250 0.3100 0.3100 20,000 -0.03(-10.14%)
Feb 03, 2017 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Feb 01, 2017 0.3450 0.3450 0.3450 0 -0.01(-1.43%)
Jan 31, 2017 0.3500 0.3500 0.3500 0.3500 4,000 +0.00(+0.00%)
Jan 26, 2017 0.3500 0.3500 0.3500 0 +0.02(+7.69%)
Jan 25, 2017 0.3250 0.3250 0.3250 0.3250 4,400 -0.02(-7.14%)
Jan 23, 2017 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jan 18, 2017 0.3500 0.3500 0.3500 0 -0.03(-6.67%)
Jan 11, 2017 0.3750 0.3750 0.3750 0 +0.03(+10.29%)
Jan 09, 2017 0.3400 0.3400 0.3400 0 -0.05(-12.82%)
Jan 05, 2017 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Jan 04, 2017 0.3800 0.4000 0.3800 0.4000 18,000 +0.03(+8.11%)
Jan 03, 2017 0.3700 0.3700 0.3700 0.3700 10,000 +0.03(+8.82%)
Dec 28, 2016 0.3400 0.3400 0.3400 0 +0.02(+6.25%)
Dec 23, 2016 0.3200 0.3200 0.3200 0 -0.02(-4.48%)
Dec 21, 2016 0.3350 0.3350 0.3350 0 +0.03(+8.06%)
Dec 19, 2016 0.3100 0.3100 0.3100 0 -0.03(-8.82%)
Dec 16, 2016 0.3400 0.3400 0.3400 0.3400 10,000 -0.00(-1.45%)
Dec 15, 2016 0.2900 0.3450 0.2900 0.3450 12,500 -0.01(-1.43%)
Dec 13, 2016 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Dec 09, 2016 0.3600 0.3600 0.3600 0 +0.02(+4.35%)
Dec 08, 2016 0.3450 0.3450 0.3450 0.3450 6,000 -0.03(-6.76%)
Dec 07, 2016 0.3700 0.3700 0.3700 0.3700 120,000 +0.02(+4.23%)
Dec 06, 2016 0.3550 0.3550 0.3550 0.3550 11,000 +0.00(+0.00%)
Dec 05, 2016 0.3550 0.3550 0.3550 0.3550 4,000 -0.04(-8.97%)
Dec 01, 2016 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Nov 30, 2016 0.3900 0.3950 0.3900 0.3900 72,500 +0.01(+2.63%)
Nov 29, 2016 0.3800 0.3800 0.3800 0.3800 15,000 -0.02(-3.80%)
Nov 28, 2016 0.3500 0.4000 0.3400 0.3950 256,000 +0.05(+12.86%)
Nov 25, 2016 0.3150 0.3300 0.3150 0.3500 568,050 +0.01(+2.94%)
Nov 24, 2016 0.3400 0.3400 0.3400 0.3400 10,000 +0.00(+0.00%)
Nov 23, 2016 0.3400 0.3400 0.3400 0.3400 10,000 -0.01(-2.86%)
Nov 22, 2016 0.3500 0.3500 0.3500 0.3500 28,000 +0.00(+0.00%)
Nov 21, 2016 0.3500 0.3500 0.3500 0.3500 51,800 +0.04(+12.90%)
Nov 18, 2016 0.3100 0.3100 0.3100 0.3100 60,400 +0.00(+0.00%)
Nov 17, 2016 0.3300 0.3300 0.3100 0.3100 150,761 +0.02(+6.90%)
Nov 16, 2016 0.2900 0.2900 0.2900 0.2900 20,000 +0.00(+0.00%)
Nov 15, 2016 0.2900 0.2900 0.2900 0.2900 30,500 +0.00(+0.00%)
Nov 11, 2016 0.2900 0.2900 0.2900 0 -0.02(-6.45%)
Nov 09, 2016 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Nov 08, 2016 0.3100 0.3100 0.3100 0.3100 38,000 +0.00(+0.00%)
Nov 07, 2016 0.3000 0.3100 0.3000 0.3100 400,000 +0.02(+6.90%)
Nov 03, 2016 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Nov 02, 2016 0.2900 0.2900 0.2900 0.2900 25,216 -0.01(-3.33%)
Nov 01, 2016 0.2950 0.3000 0.2950 0.3000 166,000 +0.01(+1.69%)
Oct 31, 2016 0.2800 0.2950 0.2800 0.2950 551,000 +0.01(+5.36%)
Oct 28, 2016 0.2700 0.2800 0.2700 0.2800 451,500 +0.02(+5.66%)
Oct 27, 2016 0.2650 0.2650 0.2650 0.2650 32,000 -0.01(-1.85%)
Oct 21, 2016 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Oct 20, 2016 0.2700 0.2700 0.2700 0.2700 58,000 +0.00(+0.00%)
Oct 19, 2016 0.2300 0.2700 0.2300 0.2700 164,000 +0.02(+8.00%)
Oct 18, 2016 0.2500 0.2500 0.2500 0.2500 67,500 -0.01(-3.85%)
Oct 17, 2016 0.2650 0.2650 0.2600 0.2600 2,400 -0.01(-1.89%)
Oct 13, 2016 0.2650 0.2650 0.2650 0 -0.01(-1.85%)
Oct 11, 2016 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Oct 07, 2016 0.2700 0.2700 0.2700 0 +0.01(+1.89%)
Oct 06, 2016 0.2500 0.2650 0.2500 0.2650 4,500 +0.00(+0.00%)
Oct 05, 2016 0.2650 0.2650 0.2650 0.2650 13,000 -0.01(-3.64%)
Oct 03, 2016 0.2750 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Sep 30, 2016 0.2750 0.2750 0.2750 0 +0.02(+7.84%)
Sep 29, 2016 0.2650 0.2700 0.2550 0.2550 78,291 -0.03(-12.07%)
Sep 28, 2016 0.2900 0.2900 0.2900 0.2900 600 +0.00(+0.00%)
Sep 27, 2016 0.2800 0.2900 0.2800 0.2900 15,000 -0.01(-3.33%)
Sep 22, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 21, 2016 0.3300 0.3300 0.2950 0.3000 19,000 +0.01(+3.45%)
Sep 20, 2016 0.2850 0.2900 0.2850 0.2900 8,500 +0.03(+11.54%)
Sep 19, 2016 0.2750 0.2750 0.2600 0.2600 23,500 -0.07(-21.21%)
Sep 16, 2016 0.3000 0.3300 0.3000 0.3300 12,500 +0.05(+17.86%)
Sep 14, 2016 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 13, 2016 0.2900 0.2900 0.2800 0.2800 191,000 -0.01(-3.45%)
Sep 12, 2016 0.2900 0.2900 0.2900 0.2900 115,000 +0.00(+0.00%)
Sep 09, 2016 0.3100 0.3100 0.2900 0.2900 105,000 -0.01(-3.33%)
Sep 08, 2016 0.2900 0.3000 0.2900 0.3000 12,148 +0.00(+0.00%)
Sep 07, 2016 0.3000 0.3000 0.3000 0.3000 50,000 +0.00(+0.00%)
Sep 06, 2016 0.3000 0.3000 0.3000 0.3000 46,633 +0.01(+3.45%)
Sep 02, 2016 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Sep 01, 2016 0.2900 0.3000 0.2900 0.3000 56,000 +0.01(+3.45%)
Aug 30, 2016 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Aug 29, 2016 0.2900 0.2900 0.2900 0.2900 25,000 +0.00(+0.00%)
Aug 26, 2016 0.2600 0.2900 0.2600 0.2900 138,600 +0.00(+0.00%)
Aug 23, 2016 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Aug 22, 2016 0.2900 0.2900 0.2900 0.2900 166,666 +0.00(+0.00%)
Aug 19, 2016 0.2900 0.2900 0.2900 0.2900 107,000 +0.00(+0.00%)
Aug 18, 2016 0.2900 0.2900 0.2900 0.2900 115,000 -0.01(-3.33%)
Aug 17, 2016 0.3000 0.3000 0.3000 0.3000 122,500 +0.00(+0.00%)
Aug 16, 2016 0.3000 0.3000 0.3000 0.3000 125,000 +0.00(+0.00%)
Aug 15, 2016 0.2800 0.3000 0.2800 0.3000 120,000 +0.01(+3.45%)
Aug 11, 2016 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Aug 10, 2016 0.2900 0.2900 0.2900 0.2900 140,000 +0.01(+3.57%)
Aug 08, 2016 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Aug 05, 2016 0.2800 0.2800 0.2800 0.2800 500 +0.01(+3.70%)
Aug 04, 2016 0.2300 0.2700 0.2300 0.2700 20,500 +0.00(+0.00%)
Jul 28, 2016 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jul 27, 2016 0.2700 0.2700 0.2700 0.2700 215,240 +0.00(+0.00%)
Jul 26, 2016 0.2700 0.2700 0.2700 0.2700 227,500 +0.00(+0.00%)
Jul 25, 2016 0.2700 0.2750 0.2700 0.2700 444,000 +0.00(+0.00%)
Jul 21, 2016 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jul 13, 2016 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jul 12, 2016 0.2700 0.2700 0.2700 0.2700 20,000 +0.00(+0.00%)
Jul 08, 2016 0.2700 0.2700 0.2700 0 -0.01(-1.82%)
Jul 07, 2016 0.2750 0.2750 0.2750 0.2750 7,500 +0.01(+1.85%)
Jul 05, 2016 0.2700 0.2700 0.2700 0.2700 177,000 -0.01(-3.57%)
Jul 04, 2016 0.2800 0.2800 0.2800 0.2800 95,000 +0.01(+1.82%)
Jun 30, 2016 0.2750 0.2750 0.2750 0 +0.01(+1.85%)
Jun 29, 2016 0.2700 0.2800 0.2700 0.2700 135,000 +0.02(+5.88%)
Jun 27, 2016 0.2550 0.2550 0.2550 0 +0.01(+2.00%)
Jun 24, 2016 0.2500 0.2500 0.2500 0.2500 20,000 -0.01(-1.96%)
Jun 23, 2016 0.2600 0.2600 0.2550 0.2550 100,000 -0.01(-1.92%)
Jun 22, 2016 0.2600 0.2600 0.2600 0.2600 500 +0.01(+4.00%)
Jun 21, 2016 0.2500 0.2500 0.2500 0.2500 200,500 +0.00(+0.00%)
Jun 20, 2016 0.2500 0.2500 0.2500 0.2500 200,000 +0.01(+4.17%)
Jun 16, 2016 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jun 15, 2016 0.2400 0.2400 0.2400 0.2400 5,000 +0.00(+0.00%)
Jun 14, 2016 0.2400 0.2400 0.2400 0.2400 40,000 +0.00(+0.00%)
Jun 10, 2016 0.2400 0.2400 0.2400 0 -0.03(-11.11%)
Jun 06, 2016 0.2700 0.2700 0.2700 0 +0.03(+12.50%)
Jun 02, 2016 0.2400 0.2400 0.2400 200 +0.04(+23.08%)
May 26, 2016 0.1950 0.1950 0.1950 0 -0.08(-27.78%)
May 25, 2016 0.2700 0.2700 0.2700 0.2700 400,000 -0.01(-3.57%)
May 24, 2016 0.2800 0.2800 0.2700 0.2800 467,536 +0.01(+1.82%)
May 20, 2016 0.2750 0.2750 0.2750 0 +0.02(+5.77%)
May 19, 2016 0.2600 0.2600 0.2600 0.2600 195,000 +0.01(+1.96%)
May 18, 2016 0.2550 0.2550 0.2550 0.2550 21,485 +0.02(+6.25%)
May 13, 2016 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
May 12, 2016 0.2300 0.2350 0.2300 0.2350 146,000 +0.03(+17.50%)
May 11, 2016 0.2050 0.2050 0.2000 0.2000 428,433 -0.03(-14.89%)
May 09, 2016 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
May 05, 2016 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
May 04, 2016 0.2350 0.2350 0.2350 0.2350 4,000 +0.04(+20.51%)
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.