Almadex Minerals Ltd (TSV: DEX )

0.2350 CAD +0.0250 (+11.90%)
Streaming Delayed Price Updated: 3:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 0.2150 0.2350 0.2100 0.2350 56,500 +0.02(+11.90%)
Mar 04, 2021 0.2100 0.2250 0.2100 0.2100 34,013 -0.01(-4.55%)
Mar 03, 2021 0.2200 0.2200 0.2200 0.2200 15,091 -0.01(-2.22%)
Mar 02, 2021 0.2300 0.2400 0.2200 0.2250 27,090 -0.01(-2.17%)
Mar 01, 2021 0.2400 0.2400 0.2300 0.2300 22,980 -0.02(-9.80%)
Feb 26, 2021 0.2450 0.2550 0.2400 0.2550 24,000 +0.01(+4.08%)
Feb 25, 2021 0.2450 0.2550 0.2400 0.2450 19,940 -0.01(-3.92%)
Feb 24, 2021 0.2600 0.2650 0.2350 0.2550 66,437 -0.01(-1.92%)
Feb 23, 2021 0.2600 0.2650 0.2600 0.2600 75,400 +0.00(+0.00%)
Feb 22, 2021 0.2450 0.2650 0.2450 0.2600 36,554 -0.01(-1.89%)
Feb 19, 2021 0.2350 0.2650 0.2350 0.2650 40,728 +0.02(+6.00%)
Feb 18, 2021 0.2400 0.2500 0.2350 0.2500 51,645 +0.02(+6.38%)
Feb 17, 2021 0.2300 0.2350 0.2300 0.2350 23,200 +0.01(+6.82%)
Feb 16, 2021 0.2400 0.2400 0.2200 0.2200 46,020 -0.02(-8.33%)
Feb 12, 2021 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Feb 11, 2021 0.2300 0.2300 0.2300 0.2300 796 +0.01(+2.22%)
Feb 10, 2021 0.2100 0.2250 0.2100 0.2250 26,950 +0.00(+0.00%)
Feb 09, 2021 0.2150 0.2250 0.2150 0.2250 12,000 +0.01(+4.65%)
Feb 08, 2021 0.2300 0.2300 0.2150 0.2150 60,260 -0.01(-2.27%)
Feb 05, 2021 0.2200 0.2550 0.2200 0.2200 60,208 +0.02(+7.32%)
Feb 04, 2021 0.2200 0.2250 0.2050 0.2050 27,205 -0.02(-6.82%)
Feb 03, 2021 0.2150 0.2250 0.2100 0.2200 33,920 +0.01(+4.76%)
Feb 02, 2021 0.2100 0.2100 0.2100 0.2100 610 +0.00(+0.00%)
Feb 01, 2021 0.2200 0.2200 0.2100 0.2100 21,000 +0.01(+2.44%)
Jan 29, 2021 0.2000 0.2100 0.2000 0.2050 4,936 -0.01(-2.38%)
Jan 28, 2021 0.2050 0.2100 0.2050 0.2100 4,400 +0.01(+2.44%)
Jan 27, 2021 0.2100 0.2100 0.2050 0.2050 18,250 -0.01(-2.38%)
Jan 26, 2021 0.2100 0.2300 0.2100 0.2100 6,187 +0.01(+5.00%)
Jan 25, 2021 0.2050 0.2050 0.2000 0.2000 23,500 +0.00(+0.00%)
Jan 22, 2021 0.2100 0.2100 0.2000 0.2000 18,500 -0.01(-6.98%)
Jan 21, 2021 0.2100 0.2250 0.2100 0.2150 42,000 +0.00(+0.00%)
Jan 20, 2021 0.2150 0.2250 0.2050 0.2150 60,949 +0.01(+2.38%)
Jan 19, 2021 0.2150 0.2150 0.2100 0.2100 102,076 -0.01(-2.33%)
Jan 18, 2021 0.2250 0.2250 0.2150 0.2150 9,360 +0.00(+0.00%)
Jan 15, 2021 0.2400 0.2400 0.2100 0.2150 29,100 -0.02(-6.52%)
Jan 14, 2021 0.2250 0.2300 0.2250 0.2300 3,500 +0.00(+0.00%)
Jan 13, 2021 0.2200 0.2300 0.2150 0.2300 8,500 -0.00(-2.13%)
Jan 12, 2021 0.2150 0.2350 0.2100 0.2350 31,459 +0.02(+9.30%)
Jan 11, 2021 0.2200 0.2200 0.2150 0.2150 10,500 -0.01(-2.27%)
Jan 08, 2021 0.2300 0.2300 0.2200 0.2200 22,200 -0.02(-10.20%)
Jan 07, 2021 0.2400 0.2450 0.2400 0.2450 54,500 +0.02(+11.36%)
Jan 06, 2021 0.2200 0.2200 0.2200 0.2200 20,333 -0.01(-6.38%)
Jan 05, 2021 0.2300 0.2350 0.2300 0.2350 8,500 +0.00(+2.17%)
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.