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 (TSV: AFM )

1.040 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 21, 2024 1.010 1.040 1.000 1.040 507,385 +0.04(+4.00%)
Aug 20, 2024 1.050 1.050 1.000 1.000 395,871 -0.03(-2.91%)
Aug 19, 2024 1.060 1.070 1.020 1.030 117,710 -0.02(-1.90%)
Aug 16, 2024 1.010 1.050 0.9800 1.050 101,774 +0.07(+7.14%)
Aug 15, 2024 1.030 1.030 0.9800 0.9800 320,887 -0.05(-4.85%)
Aug 14, 2024 1.000 1.035 1.000 1.030 111,399 +0.01(+0.98%)
Aug 13, 2024 1.000 1.030 0.9900 1.020 96,016 -0.01(-0.97%)
Aug 12, 2024 1.010 1.030 1.000 1.030 202,488 +0.02(+1.98%)
Aug 09, 2024 1.020 1.020 0.9900 1.010 231,911 +0.01(+1.00%)
Aug 08, 2024 0.9900 1.000 0.9500 1.000 466,866 +0.00(+0.00%)
Aug 07, 2024 0.9600 1.000 0.9500 1.000 1,153,636 +0.03(+3.09%)
Aug 06, 2024 0.9500 0.9800 0.9300 0.9700 1,097,468 +0.00(+0.00%)
Aug 02, 2024 0.9700 0 -0.04(-3.96%)
Aug 01, 2024 1.020 1.040 1.000 1.010 487,158 +0.01(+1.00%)
Jul 31, 2024 1.030 1.060 1.000 1.000 677,008 -0.01(-0.99%)
Jul 30, 2024 1.000 1.025 1.000 1.010 779,650 +0.02(+2.02%)
Jul 29, 2024 1.000 1.020 0.9800 0.9900 272,574 -0.01(-1.00%)
Jul 26, 2024 1.040 1.040 0.9900 1.000 775,618 -0.02(-1.96%)
Jul 25, 2024 1.090 1.100 1.020 1.020 837,718 -0.09(-8.11%)
Jul 24, 2024 1.110 1.130 1.100 1.110 640,697 +0.00(+0.00%)
Jul 23, 2024 1.110 1.110 1.090 1.110 819,784 -0.01(-0.89%)
Jul 22, 2024 1.110 1.120 1.090 1.120 815,670 +0.00(+0.00%)
Jul 19, 2024 1.120 1.120 1.115 1.120 147,467 -0.02(-1.75%)
Jul 18, 2024 1.120 1.140 1.100 1.140 682,127 +0.01(+0.88%)
Jul 17, 2024 1.150 1.160 1.120 1.130 214,974 -0.02(-1.74%)
Jul 16, 2024 1.170 1.175 1.150 1.150 401,279 -0.02(-1.71%)
Jul 15, 2024 1.160 1.170 1.140 1.170 389,337 -0.01(-0.85%)
Jul 12, 2024 1.160 1.180 1.150 1.180 302,840 +0.01(+0.85%)
Jul 11, 2024 1.170 1.190 1.160 1.170 917,641 +0.02(+1.74%)
Jul 10, 2024 1.160 1.190 1.150 1.150 586,974 +0.00(+0.00%)
Jul 09, 2024 1.130 1.160 1.130 1.150 279,142 +0.03(+2.68%)
Jul 08, 2024 1.100 1.140 1.090 1.120 394,632 +0.03(+2.75%)
Jul 05, 2024 1.120 1.120 1.090 1.090 717,507 -0.03(-2.68%)
Jul 04, 2024 1.150 1.165 1.110 1.120 440,291 -0.04(-3.45%)
Jul 03, 2024 1.070 1.170 1.070 1.160 978,732 +0.07(+6.42%)
Jul 02, 2024 1.100 1.110 1.060 1.090 675,451 +0.03(+2.83%)
Jun 28, 2024 1.060 0 +0.00(+0.00%)
Jun 27, 2024 1.100 1.100 1.050 1.060 87,470 -0.00(-0.47%)
Jun 26, 2024 1.090 1.090 1.065 1.065 45,037 -0.02(-1.39%)
Jun 25, 2024 1.060 1.110 1.060 1.080 257,398 +0.00(+0.00%)
Jun 24, 2024 1.070 1.125 1.050 1.080 1,255,694 +0.00(+0.00%)
Jun 21, 2024 1.020 1.120 1.020 1.080 570,605 +0.06(+5.88%)
Jun 20, 2024 1.040 1.050 1.015 1.020 560,748 -0.00(-0.49%)
Jun 19, 2024 1.010 1.040 1.010 1.025 67,802 +0.00(+0.49%)
Jun 18, 2024 1.020 1.035 1.000 1.020 166,027 +0.02(+2.00%)
Jun 17, 2024 1.050 1.050 0.9900 1.000 534,244 -0.03(-2.91%)
Jun 14, 2024 1.090 1.090 1.030 1.030 547,313 -0.03(-2.83%)
Jun 13, 2024 1.140 1.140 1.060 1.060 1,202,447 -0.08(-7.02%)
Jun 12, 2024 1.070 1.140 1.070 1.140 1,394,278 +0.07(+6.54%)
Jun 11, 2024 1.080 1.080 1.045 1.070 249,207 -0.01(-0.93%)
Jun 10, 2024 1.070 1.080 1.040 1.080 268,877 +0.02(+1.89%)
Jun 07, 2024 1.090 1.090 1.050 1.060 410,572 -0.03(-2.75%)
Jun 06, 2024 1.040 1.100 1.040 1.090 437,686 +0.04(+3.81%)
Jun 05, 2024 1.050 1.050 1.030 1.050 1,062,011 -0.02(-1.87%)
Jun 04, 2024 1.070 1.070 1.030 1.070 628,038 +0.00(+0.00%)
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.


 

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.