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 (%)
Aug 02, 2019 0.0398 0.0398 0 +0.00(+0.00%)
Aug 01, 2019 0.0400 0.0400 0.0400 0.0400 11,250 +0.01(+21.21%)
Jul 30, 2019 0.0330 0.0330 0.0330 0 -0.01(-18.72%)
Jul 29, 2019 0.0342 0.0406 0.0318 0.0406 65,100 +0.01(+14.37%)
Jul 26, 2019 0.0400 0.0400 0.0342 0.0355 568,700 -0.01(-13.41%)
Jul 25, 2019 0.0410 0.0438 0.0410 0.0410 32,930 -0.00(-4.65%)
Jul 23, 2019 0.0430 0.0430 0.0430 0 +0.00(+1.18%)
Jul 22, 2019 0.0399 0.0425 0.0399 0.0425 25,340 -0.00(-9.96%)
Jul 19, 2019 0.0472 0.0472 0.0472 0.0472 9,700 +0.00(+0.00%)
Jul 18, 2019 0.0410 0.0472 0.0410 0.0472 36,064 +0.00(+7.27%)
Jul 17, 2019 0.0468 0.0472 0.0433 0.0440 46,500 -0.00(-2.22%)
Jul 16, 2019 0.0416 0.0500 0.0416 0.0450 18,033 +0.00(+7.14%)
Jul 15, 2019 0.0500 0.0500 0.0420 0.0420 464,161 -0.01(-14.11%)
Jul 12, 2019 0.0460 0.0492 0.0460 0.0489 104,000 -0.00(-0.20%)
Jul 11, 2019 0.0450 0.0490 0.0400 0.0490 193,819 +0.00(+4.26%)
Jul 10, 2019 0.0481 0.0528 0.0470 0.0470 501,300 -0.01(-14.23%)
Jul 08, 2019 0.0548 0.0548 0.0548 0 +0.00(+4.38%)
Jul 05, 2019 0.0510 0.0525 0.0500 0.0525 572,600 +0.00(+6.92%)
Jul 03, 2019 0.0500 0.0500 0.0491 0.0491 202,000 -0.00(-1.80%)
Jul 02, 2019 0.0493 0.0500 0.0486 0.0500 946,986 +0.00(+0.00%)
Jul 01, 2019 0.0500 0.0519 0.0500 0.0500 507,000 +0.00(+0.40%)
Jun 28, 2019 0.0500 0.0530 0.0497 0.0498 626,300 -0.00(-5.14%)
Jun 27, 2019 0.0449 0.0525 0.0449 0.0525 2,839,975 +0.01(+25.00%)
Jun 26, 2019 0.0468 0.0468 0.0417 0.0420 39,488 +0.00(+4.74%)
Jun 25, 2019 0.0401 0.0490 0.0393 0.0401 392,842 -0.00(-4.30%)
Jun 24, 2019 0.0401 0.0450 0.0401 0.0419 959,000 -0.00(-0.24%)
Jun 21, 2019 0.0400 0.0428 0.0380 0.0420 970,400 +0.00(+5.00%)
Jun 20, 2019 0.0375 0.0400 0.0371 0.0400 115,442 +0.00(+6.67%)
Jun 19, 2019 0.0372 0.0380 0.0370 0.0375 800,500 +0.00(+0.27%)
Jun 18, 2019 0.0385 0.0385 0.0374 0.0374 1,800 -0.00(-2.86%)
Jun 17, 2019 0.0388 0.0399 0.0324 0.0385 914,505 +0.00(+6.35%)
Jun 14, 2019 0.0383 0.0383 0.0321 0.0362 3,364,100 +0.01(+44.80%)
Jun 13, 2019 0.0170 0.0250 0.0170 0.0250 7,900 +0.01(+25.00%)
Jun 12, 2019 0.0214 0.0250 0.0200 0.0200 580,500 -0.00(-12.28%)
Jun 10, 2019 0.0228 0.0228 0.0228 0 -0.00(-8.80%)
Jun 06, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 05, 2019 0.0250 0.0250 0.0250 0.0250 100,000 -0.00(-3.85%)
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.