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 (%)
Sep 28, 2018 0.0343 0.0343 0.0343 0 +0.00(+0.00%)
Sep 27, 2018 0.0280 0.0343 0.0280 0.0343 9,400 +0.00(+7.19%)
Sep 26, 2018 0.0251 0.0320 0.0251 0.0320 127,000 +0.00(+6.67%)
Sep 24, 2018 0.0300 0.0300 0.0300 0 -0.00(-10.45%)
Sep 19, 2018 0.0335 0.0335 0.0335 0 -0.00(-2.33%)
Sep 17, 2018 0.0343 0.0343 0.0343 0 +0.00(+0.00%)
Sep 14, 2018 0.0269 0.0343 0.0269 0.0343 8,500 +0.00(+0.00%)
Sep 13, 2018 0.0251 0.0343 0.0251 0.0343 67,150 +0.00(+10.65%)
Sep 12, 2018 0.0301 0.0343 0.0301 0.0310 183,111 +0.00(+1.97%)
Sep 11, 2018 0.0330 0.0330 0.0210 0.0304 78,400 +0.00(+1.33%)
Sep 10, 2018 0.0300 0.0300 0.0300 0.0300 7,000 -0.00(-10.18%)
Sep 07, 2018 0.0300 0.0334 0.0300 0.0334 37,000 +0.00(+7.74%)
Sep 05, 2018 0.0310 0.0310 0.0310 0 +0.00(+0.32%)
Sep 04, 2018 0.0309 0.0309 0.0309 0.0309 9,000 -0.01(-18.90%)
Aug 31, 2018 0.0381 0.0381 0.0381 0 -0.00(-0.26%)
Aug 30, 2018 0.0310 0.0382 0.0310 0.0382 12,000 -0.00(-0.26%)
Aug 29, 2018 0.0300 0.0383 0.0300 0.0383 2,000 +0.00(+5.22%)
Aug 28, 2018 0.0374 0.0374 0.0310 0.0364 28,834 -0.00(-2.41%)
Aug 27, 2018 0.0300 0.0373 0.0300 0.0373 3,500 -0.00(-3.12%)
Aug 24, 2018 0.0300 0.0385 0.0300 0.0385 5,800 -0.00(-0.52%)
Aug 23, 2018 0.0380 0.0387 0.0380 0.0387 4,500 +0.00(+4.31%)
Aug 22, 2018 0.0396 0.0396 0.0371 0.0371 12,500 +0.00(+0.00%)
Aug 21, 2018 0.0300 0.0400 0.0300 0.0371 10,832 +0.00(+0.27%)
Aug 20, 2018 0.0400 0.0400 0.0370 0.0370 9,800 -0.00(-7.50%)
Aug 17, 2018 0.0310 0.0400 0.0300 0.0400 29,400 +0.01(+29.03%)
Aug 16, 2018 0.0340 0.0340 0.0310 0.0310 132,390 -0.00(-6.06%)
Aug 15, 2018 0.0320 0.0330 0.0320 0.0330 20,833 -0.00(-8.33%)
Aug 14, 2018 0.0370 0.0380 0.0360 0.0360 33,600 -0.00(-10.67%)
Aug 13, 2018 0.0370 0.0411 0.0370 0.0403 70,500 +0.00(+8.92%)
Aug 10, 2018 0.0380 0.0380 0.0370 0.0370 48,400 -0.00(-2.63%)
Aug 09, 2018 0.0370 0.0380 0.0370 0.0380 45,000 -0.00(-5.00%)
Aug 08, 2018 0.0400 0.0400 0.0400 0.0400 6,000 +0.00(+0.00%)
Aug 07, 2018 0.0400 0.0400 0.0370 0.0400 63,000 +0.00(+0.00%)
Aug 06, 2018 0.0500 0.0500 0.0400 0.0400 9,968 +0.00(+0.00%)
Aug 03, 2018 0.0490 0.0490 0.0360 0.0400 135,200 -0.00(-9.09%)
Aug 02, 2018 0.0390 0.0440 0.0390 0.0440 86,000 +0.00(+10.00%)
Aug 01, 2018 0.0410 0.0410 0.0400 0.0400 58,300 -0.00(-2.44%)
Jul 31, 2018 0.0420 0.0440 0.0410 0.0410 79,000 -0.00(-2.38%)
Jul 30, 2018 0.0420 0.0420 0.0360 0.0420 43,700 +0.00(+10.53%)
Jul 27, 2018 0.0430 0.0440 0.0380 0.0380 51,500 +0.00(+6.44%)
Jul 26, 2018 0.0390 0.0440 0.0357 0.0357 426,800 -0.00(-8.46%)
Jul 25, 2018 0.0340 0.0390 0.0340 0.0390 102,400 +0.01(+17.12%)
Jul 24, 2018 0.0368 0.0389 0.0333 0.0333 127,740 -0.01(-14.40%)
Jul 23, 2018 0.0367 0.0389 0.0311 0.0389 51,700 +0.00(+11.14%)
Jul 20, 2018 0.0320 0.0350 0.0320 0.0350 109,000 +0.01(+16.67%)
Jul 19, 2018 0.0315 0.0320 0.0288 0.0300 57,460 -0.00(-7.69%)
Jul 18, 2018 0.0280 0.0335 0.0280 0.0325 59,000 -0.00(-7.14%)
Jul 17, 2018 0.0350 0.0350 0.0305 0.0350 178,375 +0.00(+0.00%)
Jul 16, 2018 0.0336 0.0350 0.0336 0.0350 52,000 +0.01(+16.67%)
Jul 13, 2018 0.0349 0.0350 0.0300 0.0300 69,750 +0.00(+0.00%)
Jul 12, 2018 0.0300 0.0350 0.0300 0.0300 50,500 +0.00(+0.00%)
Jul 11, 2018 0.0350 0.0350 0.0299 0.0300 182,240 -0.00(-2.60%)
Jul 10, 2018 0.0300 0.0310 0.0300 0.0308 132,500 +0.00(+2.67%)
Jul 09, 2018 0.0290 0.0310 0.0290 0.0300 14,791 +0.00(+1.69%)
Jul 06, 2018 0.0310 0.0310 0.0260 0.0295 198,500 -0.00(-2.64%)
Jul 05, 2018 0.0290 0.0303 0.0290 0.0303 84,500 -0.00(-2.26%)
Jul 03, 2018 0.0310 0.0310 0.0310 0 -0.00(-3.13%)
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.