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

Alexandria Minerals (OP: ALXDF )

N/A UNCHANGED
Last Price Updated: 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 29, 2018 0.0700 0.0700 0.0700 0 +0.00(+6.06%)
Mar 28, 2018 0.0689 0.0700 0.0660 0.0660 48,795 +0.00(+0.00%)
Mar 27, 2018 0.0661 0.0739 0.0660 0.0660 179,680 -0.01(-12.00%)
Mar 26, 2018 0.0725 0.0750 0.0672 0.0750 280,777 +0.01(+11.61%)
Mar 23, 2018 0.0700 0.0700 0.0615 0.0672 478,400 -0.00(-4.00%)
Mar 22, 2018 0.0750 0.0750 0.0700 0.0700 27,500 -0.00(-6.67%)
Mar 21, 2018 0.0715 0.0750 0.0715 0.0750 26,250 +0.00(+7.14%)
Mar 20, 2018 0.0700 0.0750 0.0700 0.0700 271,000 +0.00(+0.00%)
Mar 19, 2018 0.0675 0.0700 0.0675 0.0700 55,350 +0.00(+1.45%)
Mar 16, 2018 0.0637 0.0700 0.0637 0.0690 6,238 +0.01(+11.29%)
Mar 15, 2018 0.0650 0.0700 0.0620 0.0620 50,750 -0.01(-8.82%)
Mar 14, 2018 0.0680 0.0680 0.0680 0.0680 2,200 +0.00(+1.04%)
Mar 13, 2018 0.0646 0.0700 0.0646 0.0673 12,000 -0.00(-3.75%)
Mar 12, 2018 0.0623 0.0700 0.0623 0.0699 24,416 -0.00(-0.11%)
Mar 09, 2018 0.0700 0.0700 0.0700 0.0700 5,000 -0.00(-5.41%)
Mar 08, 2018 0.0740 0.0740 0.0700 0.0740 118,400 +0.00(+6.47%)
Mar 07, 2018 0.0695 0.0695 0.0695 0.0695 25,000 -0.00(-5.83%)
Mar 06, 2018 0.0750 0.0750 0.0700 0.0738 26,142 +0.00(+1.10%)
Mar 05, 2018 0.0735 0.0735 0.0650 0.0730 42,850 +0.01(+10.61%)
Mar 02, 2018 0.0648 0.0770 0.0648 0.0660 218,800 -0.01(-12.00%)
Mar 01, 2018 0.0829 0.0829 0.0650 0.0750 35,000 +0.00(+1.19%)
Feb 28, 2018 0.0652 0.0741 0.0652 0.0741 6,000 +0.01(+9.00%)
Feb 27, 2018 0.0690 0.0758 0.0680 0.0680 110,000 -0.00(-2.86%)
Feb 26, 2018 0.0790 0.0800 0.0700 0.0700 151,433 -0.00(-4.50%)
Feb 23, 2018 0.0780 0.0800 0.0677 0.0733 79,100 -0.01(-10.72%)
Feb 22, 2018 0.0764 0.0821 0.0750 0.0821 202,734 +0.01(+9.47%)
Feb 21, 2018 0.0773 0.0773 0.0723 0.0750 243,800 +0.00(+0.00%)
Feb 20, 2018 0.0780 0.0780 0.0673 0.0750 245,350 -0.00(-5.06%)
Feb 16, 2018 0.0790 0.0790 0.0790 0 +0.00(+1.19%)
Feb 15, 2018 0.0710 0.0794 0.0690 0.0781 152,340 +0.01(+11.53%)
Feb 14, 2018 0.0661 0.0799 0.0661 0.0700 673,440 +0.01(+14.75%)
Feb 13, 2018 0.0663 0.0702 0.0600 0.0610 56,875 -0.00(-6.94%)
Feb 12, 2018 0.0700 0.0707 0.0655 0.0655 125,892 -0.00(-6.36%)
Feb 09, 2018 0.0758 0.0765 0.0600 0.0700 682,936 -0.01(-10.83%)
Feb 08, 2018 0.0769 0.0795 0.0737 0.0785 85,700 +0.00(+4.33%)
Feb 07, 2018 0.0771 0.0798 0.0730 0.0752 80,605 +0.00(+2.37%)
Feb 06, 2018 0.0736 0.0770 0.0703 0.0735 178,900 -0.00(-3.29%)
Feb 05, 2018 0.0800 0.0835 0.0800 0.0760 515,883 -0.01(-7.09%)
Feb 02, 2018 0.0910 0.0910 0.0778 0.0818 180,870 -0.01(-7.15%)
Feb 01, 2018 0.0865 0.0920 0.0800 0.0881 244,950 -0.00(-4.24%)
Jan 31, 2018 0.0895 0.0941 0.0873 0.0920 202,942 +0.01(+8.24%)
Jan 30, 2018 0.0800 0.0910 0.0760 0.0850 421,813 +0.00(+6.12%)
Jan 29, 2018 0.0828 0.0828 0.0760 0.0801 48,500 +0.00(+1.39%)
Jan 26, 2018 0.0780 0.0825 0.0700 0.0790 447,950 +0.01(+11.42%)
Jan 25, 2018 0.0633 0.0750 0.0600 0.0709 888,558 +0.00(+1.29%)
Jan 24, 2018 0.0600 0.0700 0.0600 0.0700 93,800 +0.00(+0.57%)
Jan 23, 2018 0.0680 0.0700 0.0654 0.0696 25,600 +0.00(+6.42%)
Jan 22, 2018 0.0700 0.0700 0.0634 0.0654 472,450 -0.00(-5.22%)
Jan 19, 2018 0.0643 0.0693 0.0642 0.0690 15,773 +0.01(+9.35%)
Jan 18, 2018 0.0634 0.0670 0.0631 0.0631 38,500 -0.01(-9.86%)
Jan 17, 2018 0.0641 0.0700 0.0640 0.0700 133,002 +0.01(+9.38%)
Jan 16, 2018 0.0670 0.0680 0.0636 0.0640 69,500 -0.01(-8.57%)
Jan 12, 2018 0.0700 0.0700 0.0700 0 +0.00(+1.45%)
Jan 11, 2018 0.0669 0.0690 0.0642 0.0690 197,114 +0.00(+3.14%)
Jan 10, 2018 0.0700 0.0700 0.0669 0.0669 32,280 +0.00(+1.67%)
Jan 09, 2018 0.0669 0.0670 0.0640 0.0658 175,288 -0.00(-2.08%)
Jan 08, 2018 0.0700 0.0700 0.0600 0.0672 123,600 -0.00(-2.61%)
Jan 05, 2018 0.0647 0.0690 0.0628 0.0690 136,250 +0.00(+3.29%)
Jan 04, 2018 0.0605 0.0692 0.0587 0.0668 403,500 +0.01(+10.41%)
Jan 03, 2018 0.0630 0.0661 0.0548 0.0605 187,002 -0.00(-4.42%)
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.