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 (%)
May 31, 2018 0.0554 0.0554 0.0554 0 +0.00(+1.65%)
May 30, 2018 0.0500 0.0555 0.0500 0.0545 82,000 -0.00(-0.91%)
May 29, 2018 0.0500 0.0550 0.0500 0.0550 211,615 +0.00(+1.85%)
May 25, 2018 0.0540 0.0540 0.0540 0 +0.00(+0.00%)
May 24, 2018 0.0560 0.0560 0.0520 0.0540 145,303 -0.01(-10.00%)
May 23, 2018 0.0600 0.0600 0.0600 0.0600 50,000 -0.00(-0.05%)
May 22, 2018 0.0562 0.0606 0.0562 0.0600 100,950 -0.00(-5.76%)
May 21, 2018 0.0558 0.0637 0.0540 0.0637 49,400 +0.00(+1.92%)
May 18, 2018 0.0579 0.0625 0.0550 0.0625 24,500 +0.00(+6.66%)
May 17, 2018 0.0587 0.0587 0.0572 0.0586 19,400 +0.00(+6.55%)
May 16, 2018 0.0575 0.0640 0.0530 0.0550 77,500 -0.00(-4.35%)
May 15, 2018 0.0680 0.0680 0.0575 0.0575 17,103 +0.00(+0.00%)
May 14, 2018 0.0518 0.0638 0.0518 0.0575 11,431 -0.00(-4.17%)
May 11, 2018 0.0650 0.0650 0.0574 0.0600 7,960 +0.00(+0.00%)
May 10, 2018 0.0550 0.0611 0.0550 0.0600 10,600 -0.01(-11.76%)
May 09, 2018 0.0530 0.0680 0.0530 0.0680 13,942 +0.00(+5.43%)
May 08, 2018 0.0645 0.0645 0.0645 0.0645 3,120 +0.00(+7.50%)
May 07, 2018 0.0635 0.0635 0.0600 0.0600 2,200 -0.01(-7.69%)
May 04, 2018 0.0645 0.0661 0.0645 0.0650 4,395 +0.00(+7.26%)
May 03, 2018 0.0606 0.0606 0.0606 0.0606 86,000 +0.00(+1.00%)
Apr 30, 2018 0.0600 0.0600 0.0600 0 -0.00(-6.25%)
Apr 27, 2018 0.0600 0.0640 0.0600 0.0640 16,250 -0.00(-3.32%)
Apr 26, 2018 0.0600 0.0662 0.0600 0.0662 10,000 +0.00(+1.85%)
Apr 25, 2018 0.0540 0.0650 0.0540 0.0650 7,800 +0.00(+0.00%)
Apr 24, 2018 0.0649 0.0663 0.0585 0.0650 26,360 +0.01(+11.11%)
Apr 23, 2018 0.0597 0.0636 0.0585 0.0585 189,075 -0.01(-10.14%)
Apr 20, 2018 0.0633 0.0653 0.0590 0.0651 271,296 +0.00(+0.49%)
Apr 19, 2018 0.0670 0.0670 0.0633 0.0648 84,585 -0.00(-3.31%)
Apr 18, 2018 0.0670 0.0670 0.0660 0.0670 43,000 +0.00(+0.00%)
Apr 17, 2018 0.0670 0.0670 0.0670 0.0670 18,500 +0.00(+4.69%)
Apr 16, 2018 0.0633 0.0670 0.0633 0.0640 46,539 -0.00(-4.48%)
Apr 13, 2018 0.0670 0.0670 0.0634 0.0670 62,500 +0.00(+5.85%)
Apr 12, 2018 0.0633 0.0633 0.0633 0.0633 8,000 -0.01(-9.57%)
Apr 11, 2018 0.0570 0.0700 0.0570 0.0700 90,700 +0.00(+2.04%)
Apr 10, 2018 0.0660 0.0700 0.0660 0.0686 70,380 +0.01(+8.89%)
Apr 09, 2018 0.0691 0.0700 0.0630 0.0630 170,111 -0.01(-8.70%)
Apr 06, 2018 0.0679 0.0700 0.0651 0.0690 133,340 -0.00(-1.43%)
Apr 05, 2018 0.0665 0.0700 0.0620 0.0700 170,800 +0.00(+4.48%)
Apr 04, 2018 0.0613 0.0670 0.0613 0.0670 29,626 +0.00(+3.88%)
Apr 03, 2018 0.0650 0.0650 0.0645 0.0645 11,500 -0.01(-7.86%)
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%)
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.