Breaking News Bar

Business News and Information

Alphamin Resources (OP: AFMJF )

0.7000 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 0.6561 0.7053 0.6561 0.7000 1,178,037 +0.06(+10.20%)
Sep 23, 2021 0.6528 0.6650 0.6352 0.6352 452,228 -0.01(-2.28%)
Sep 22, 2021 0.6400 0.6622 0.6114 0.6500 205,696 +0.05(+8.21%)
Sep 21, 2021 0.5900 0.6094 0.5832 0.6007 109,960 +0.02(+3.57%)
Sep 20, 2021 0.6003 0.6120 0.5769 0.5800 545,330 -0.05(-8.05%)
Sep 17, 2021 0.6351 0.6351 0.6155 0.6308 566,191 -0.00(-0.61%)
Sep 16, 2021 0.6300 0.6357 0.6200 0.6347 260,018 +0.01(+1.37%)
Sep 15, 2021 0.6212 0.6377 0.6124 0.6261 811,283 -0.00(-0.62%)
Sep 14, 2021 0.6233 0.6361 0.6033 0.6300 704,768 +0.01(+1.61%)
Sep 13, 2021 0.6112 0.6300 0.6039 0.6200 707,275 -0.00(-0.58%)
Sep 10, 2021 0.6298 0.6517 0.6201 0.6236 89,233 +0.01(+1.45%)
Sep 09, 2021 0.6162 0.6273 0.6050 0.6147 118,455 +0.00(+0.77%)
Sep 08, 2021 0.6400 0.6400 0.6000 0.6100 442,416 -0.02(-3.47%)
Sep 07, 2021 0.6314 0.6539 0.6200 0.6319 333,828 +0.00(+0.29%)
Sep 03, 2021 0.6417 0.6804 0.6201 0.6301 447,656 +0.00(+0.02%)
Sep 02, 2021 0.6000 0.6374 0.6000 0.6300 72,546 +0.00(+0.72%)
Sep 01, 2021 0.6198 0.6359 0.6152 0.6255 334,956 -0.01(-2.25%)
Aug 31, 2021 0.6055 0.6508 0.5988 0.6399 1,605,160 +0.04(+7.20%)
Aug 30, 2021 0.6000 0.6000 0.5869 0.5969 521,464 +0.01(+2.03%)
Aug 27, 2021 0.5725 0.6042 0.5725 0.5850 193,589 +0.01(+1.16%)
Aug 26, 2021 0.6000 0.6040 0.5712 0.5783 39,955 -0.01(-1.98%)
Aug 25, 2021 0.5950 0.6032 0.5846 0.5900 178,860 +0.00(+0.46%)
Aug 24, 2021 0.6150 0.6212 0.5795 0.5873 366,180 -0.00(-0.46%)
Aug 23, 2021 0.5999 0.6000 0.5737 0.5900 269,913 +0.04(+7.27%)
Aug 20, 2021 0.5791 0.5838 0.5500 0.5500 533,581 -0.03(-5.17%)
Aug 19, 2021 0.5638 0.6062 0.5605 0.5800 703,259 -0.03(-4.40%)
Aug 18, 2021 0.5500 0.6300 0.5500 0.6067 455,103 -0.01(-2.15%)
Aug 17, 2021 0.6630 0.6630 0.6168 0.6200 102,506 -0.03(-5.05%)
Aug 16, 2021 0.6600 0.6710 0.6410 0.6530 89,816 -0.02(-2.68%)
Aug 13, 2021 0.6499 0.6749 0.6303 0.6710 101,284 +0.03(+5.42%)
Aug 12, 2021 0.6515 0.6700 0.6320 0.6365 289,440 -0.01(-1.87%)
Aug 11, 2021 0.6083 0.6532 0.5998 0.6486 138,936 +0.06(+10.87%)
Aug 10, 2021 0.6260 0.6300 0.5800 0.5850 595,743 -0.01(-1.43%)
Aug 09, 2021 0.6098 0.6150 0.5900 0.5935 212,884 -0.04(-5.79%)
Aug 06, 2021 0.6300 0.6415 0.6015 0.6300 499,008 +0.00(+0.00%)
Aug 05, 2021 0.6447 0.6447 0.6265 0.6300 22,350 -0.01(-1.55%)
Aug 04, 2021 0.6571 0.6660 0.6070 0.6399 206,849 -0.02(-2.62%)
Aug 03, 2021 0.6550 0.6748 0.6400 0.6571 175,118 -0.03(-4.21%)
Aug 02, 2021 0.7246 0.7292 0.6400 0.6860 220,286 +0.02(+2.62%)
Jul 30, 2021 0.6800 0.6940 0.6251 0.6685 513,718 +0.01(+2.11%)
Jul 29, 2021 0.6868 0.6965 0.6398 0.6547 1,444,109 -0.02(-2.28%)
Jul 28, 2021 0.6277 0.6924 0.6200 0.6700 1,285,017 +0.05(+8.12%)
Jul 27, 2021 0.6400 0.6600 0.6100 0.6197 674,495 -0.02(-2.87%)
Jul 26, 2021 0.6101 0.6380 0.5910 0.6380 197,243 +0.04(+6.71%)
Jul 23, 2021 0.5761 0.6149 0.5761 0.5979 2,398,229 +0.03(+5.88%)
Jul 22, 2021 0.5730 0.5778 0.5647 0.5647 54,303 -0.02(-2.67%)
Jul 21, 2021 0.5810 0.5900 0.5600 0.5802 810,374 +0.00(+0.33%)
Jul 20, 2021 0.5980 0.5980 0.5603 0.5783 178,417 -0.01(-1.01%)
Jul 19, 2021 0.5694 0.5923 0.5300 0.5842 589,058 -0.02(-2.63%)
Jul 16, 2021 0.5682 0.6079 0.5500 0.6000 1,163,979 +0.04(+6.38%)
Jul 15, 2021 0.5506 0.5693 0.5500 0.5640 167,430 +0.01(+2.32%)
Jul 14, 2021 0.5700 0.5822 0.5506 0.5512 162,138 -0.02(-3.30%)
Jul 13, 2021 0.5778 0.5800 0.5604 0.5700 82,785 -0.01(-1.71%)
Jul 12, 2021 0.5506 0.5800 0.5501 0.5799 239,126 +0.00(+0.00%)
Jul 09, 2021 0.5794 0.5800 0.5653 0.5799 53,204 +0.02(+2.80%)
Jul 08, 2021 0.5750 0.5848 0.5545 0.5641 99,100 -0.02(-2.74%)
Jul 07, 2021 0.5900 0.5990 0.5625 0.5800 157,324 -0.01(-1.11%)
Jul 06, 2021 0.6000 0.6250 0.5700 0.5865 375,103 -0.03(-4.63%)
Jul 02, 2021 0.5900 0.6250 0.5700 0.6150 194,634 +0.01(+1.32%)
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.
 
bottom clear