ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Alphamin Resources (OP: AFMJF )

0.9300 +0.0196 (+2.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 0.9100 0.9499 0.9026 0.9300 359,694 +0.02(+2.15%)
Oct 03, 2024 0.8900 0.9600 0.8900 0.9104 410,252 +0.04(+4.16%)
Oct 02, 2024 0.8800 0.8950 0.8707 0.8740 244,036 -0.01(-0.68%)
Oct 01, 2024 0.8750 0.8800 0.8500 0.8800 94,907 +0.02(+2.33%)
Sep 30, 2024 0.8227 0.8750 0.7850 0.8600 213,449 +0.05(+6.17%)
Sep 27, 2024 0.8057 0.8181 0.8000 0.8100 137,886 -0.01(-1.82%)
Sep 26, 2024 0.8195 0.8400 0.8195 0.8250 212,500 +0.01(+0.61%)
Sep 25, 2024 0.7958 0.8200 0.7903 0.8200 208,859 +0.03(+3.80%)
Sep 24, 2024 0.7721 0.7900 0.7713 0.7900 148,422 +0.01(+1.54%)
Sep 23, 2024 0.7750 0.7834 0.7712 0.7780 98,675 +0.01(+1.58%)
Sep 20, 2024 0.7636 0.7790 0.7620 0.7659 44,190 -0.00(-0.25%)
Sep 19, 2024 0.7200 0.7699 0.7200 0.7678 114,489 +0.02(+3.19%)
Sep 18, 2024 0.7695 0.7789 0.7441 0.7441 85,796 -0.01(-0.92%)
Sep 17, 2024 0.7627 0.7700 0.7510 0.7510 43,463 -0.01(-1.38%)
Sep 16, 2024 0.8500 0.8500 0.7463 0.7615 35,662 +0.00(+0.20%)
Sep 13, 2024 0.7300 0.7600 0.7300 0.7600 63,648 +0.01(+1.27%)
Sep 12, 2024 0.7400 0.7900 0.7301 0.7505 950,640 +0.02(+2.81%)
Sep 11, 2024 0.7200 0.7300 0.7007 0.7300 77,434 +0.01(+1.39%)
Sep 10, 2024 0.6935 0.7256 0.6800 0.7200 309,253 +0.02(+2.86%)
Sep 09, 2024 0.6900 0.7040 0.6847 0.7000 108,031 +0.02(+3.17%)
Sep 06, 2024 0.7000 0.7196 0.6785 0.6785 233,604 -0.05(-6.34%)
Sep 05, 2024 0.7407 0.7407 0.6975 0.7244 247,649 +0.01(+0.89%)
Sep 04, 2024 0.7265 0.7540 0.7065 0.7180 177,859 -0.04(-5.21%)
Sep 03, 2024 0.7400 0.7575 0.6900 0.7575 251,883 +0.01(+1.99%)
Aug 30, 2024 0.7564 0.7564 0.7401 0.7427 38,836 -0.02(-2.67%)
Aug 29, 2024 0.7564 0.7700 0.7450 0.7631 54,083 +0.00(+0.55%)
Aug 28, 2024 0.7597 0.7783 0.7401 0.7589 169,125 -0.01(-1.54%)
Aug 27, 2024 0.7933 0.7933 0.7601 0.7708 93,316 +0.00(+0.10%)
Aug 26, 2024 0.7538 0.7942 0.7400 0.7700 155,371 -0.01(-0.90%)
Aug 23, 2024 0.7822 0.7860 0.7770 0.7770 83,146 +0.00(+0.00%)
Aug 22, 2024 0.7875 0.7875 0.7500 0.7770 352,742 +0.03(+3.53%)
Aug 21, 2024 0.7415 0.7692 0.7208 0.7505 41,184 +0.01(+1.41%)
Aug 20, 2024 0.7631 0.7839 0.7362 0.7401 283,456 -0.01(-1.32%)
Aug 19, 2024 0.7656 0.7900 0.7500 0.7500 210,997 -0.00(-0.41%)
Aug 16, 2024 0.7394 0.7531 0.7023 0.7531 226,568 +0.03(+3.62%)
Aug 15, 2024 0.7397 0.7501 0.7250 0.7268 113,658 -0.03(-3.49%)
Aug 14, 2024 0.7400 0.7531 0.7301 0.7531 51,232 -0.01(-0.89%)
Aug 13, 2024 0.7749 0.7749 0.7203 0.7599 68,930 +0.02(+2.69%)
Aug 12, 2024 0.6800 0.7477 0.6800 0.7400 124,683 +0.01(+0.68%)
Aug 09, 2024 0.7150 0.7450 0.7150 0.7350 170,212 +0.02(+2.81%)
Aug 08, 2024 0.7210 0.7210 0.7000 0.7149 137,942 -0.00(-0.57%)
Aug 07, 2024 0.7123 0.7200 0.6950 0.7190 155,471 +0.02(+2.71%)
Aug 06, 2024 0.7000 0.7171 0.6791 0.7000 197,434 +0.01(+1.67%)
Aug 05, 2024 0.7000 0.7020 0.6760 0.6885 114,665 -0.01(-1.29%)
Aug 02, 2024 0.7100 0.7300 0.6900 0.6975 297,238 -0.04(-5.04%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.