Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alphamin Resources (TSV: AFM )

1.150 -0.020 (-1.71%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 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 17, 2024 1.160 1.165 1.150 1.150 622,649 -0.02(-1.71%)
May 16, 2024 1.160 1.170 1.135 1.170 616,878 +0.01(+0.86%)
May 15, 2024 1.170 1.170 1.140 1.160 496,806 +0.00(+0.00%)
May 14, 2024 1.150 1.170 1.140 1.160 855,195 -0.01(-0.85%)
May 13, 2024 1.200 1.230 1.160 1.170 927,213 -0.04(-3.31%)
May 10, 2024 1.200 1.270 1.200 1.210 1,290,624 -0.01(-0.82%)
May 09, 2024 1.200 1.230 1.190 1.220 343,533 +0.02(+1.67%)
May 08, 2024 1.180 1.210 1.180 1.200 2,231,386 +0.00(+0.00%)
May 07, 2024 1.210 1.220 1.190 1.200 915,024 -0.01(-0.83%)
May 06, 2024 1.220 1.220 1.170 1.210 3,464,261 +0.00(+0.00%)
May 03, 2024 1.200 1.220 1.160 1.210 2,743,688 +0.01(+0.83%)
May 02, 2024 1.180 1.200 1.150 1.200 1,437,714 +0.01(+0.84%)
May 01, 2024 1.220 1.240 1.170 1.190 2,827,418 -0.06(-4.80%)
Apr 30, 2024 1.200 1.250 1.200 1.250 1,464,380 +0.03(+2.46%)
Apr 29, 2024 1.180 1.260 1.160 1.220 1,732,998 +0.05(+4.27%)
Apr 26, 2024 1.110 1.170 1.110 1.170 399,921 +0.06(+5.41%)
Apr 25, 2024 1.090 1.110 1.080 1.110 457,445 +0.01(+0.91%)
Apr 24, 2024 1.130 1.140 1.090 1.100 771,382 -0.03(-2.65%)
Apr 23, 2024 1.110 1.155 1.100 1.130 844,842 +0.00(+0.00%)
Apr 22, 2024 1.200 1.200 1.120 1.130 1,581,857 -0.07(-5.83%)
Apr 19, 2024 1.200 1.200 1.170 1.200 1,211,798 +0.02(+1.69%)
Apr 18, 2024 1.150 1.200 1.150 1.180 647,693 +0.05(+4.42%)
Apr 17, 2024 1.120 1.160 1.120 1.130 661,537 +0.01(+0.89%)
Apr 16, 2024 1.110 1.120 1.070 1.120 660,176 -0.02(-1.75%)
Apr 15, 2024 1.150 1.160 1.120 1.140 402,159 +0.00(+0.00%)
Apr 12, 2024 1.200 1.200 1.120 1.140 1,573,552 -0.05(-4.20%)
Apr 11, 2024 1.180 1.190 1.160 1.190 1,157,983 +0.00(+0.00%)
Apr 10, 2024 1.160 1.200 1.150 1.190 2,070,036 +0.02(+1.71%)
Apr 09, 2024 1.090 1.190 1.080 1.170 2,215,955 +0.08(+7.34%)
Apr 08, 2024 1.050 1.100 1.040 1.090 1,345,329 +0.06(+5.83%)
Apr 05, 2024 1.020 1.060 1.020 1.030 646,026 -0.01(-0.96%)
Apr 04, 2024 0.9700 1.040 0.9700 1.040 961,312 +0.05(+5.05%)
Apr 03, 2024 0.9800 0.9900 0.9700 0.9900 236,880 +0.01(+1.02%)
Apr 02, 2024 0.9400 0.9800 0.9400 0.9800 274,843 +0.04(+4.26%)
Apr 01, 2024 0.9200 0.9400 0.9200 0.9400 350,804 +0.02(+2.17%)
Mar 28, 2024 0.9200 0 -0.05(-5.15%)
Mar 27, 2024 0.9000 0.9700 0.9000 0.9700 763,903 +0.03(+3.19%)
Mar 26, 2024 0.9300 0.9400 0.8500 0.9400 1,452,554 +0.00(+0.00%)
Mar 25, 2024 0.9500 0.9600 0.9300 0.9400 512,255 -0.03(-3.09%)
Mar 22, 2024 0.9600 0.9750 0.9500 0.9700 378,288 +0.01(+1.04%)
Mar 21, 2024 0.9600 0.9700 0.9550 0.9600 90,747 -0.01(-1.03%)
Mar 20, 2024 0.9500 0.9900 0.9500 0.9700 565,568 +0.00(+0.00%)
Mar 19, 2024 1.000 1.000 0.9500 0.9700 590,852 -0.01(-1.02%)
Mar 18, 2024 0.9800 0.9800 0.9500 0.9800 753,069 -0.01(-1.01%)
Mar 15, 2024 0.9700 1.000 0.9600 0.9900 578,267 +0.02(+2.06%)
Mar 14, 2024 0.9600 0.9700 0.9400 0.9700 279,490 +0.01(+1.04%)
Mar 13, 2024 0.9100 0.9600 0.9100 0.9600 721,538 +0.05(+5.49%)
Mar 12, 2024 0.9400 0.9400 0.9100 0.9100 121,684 -0.03(-3.19%)
Mar 11, 2024 0.9500 0.9600 0.9200 0.9400 271,690 -0.01(-1.05%)
Mar 08, 2024 0.9400 0.9500 0.9200 0.9500 457,093 +0.02(+2.15%)
Mar 07, 2024 0.9300 0.9400 0.9100 0.9300 551,559 +0.00(+0.00%)
Mar 06, 2024 0.9100 0.9300 0.9000 0.9300 278,399 +0.05(+5.68%)
Mar 05, 2024 0.8900 0.9000 0.8700 0.8800 158,360 -0.03(-3.30%)
Mar 04, 2024 0.8600 0.9300 0.8500 0.9100 1,286,742 +0.05(+5.81%)
Mar 01, 2024 0.8900 0.9100 0.8600 0.8600 497,644 -0.01(-1.15%)
Feb 29, 2024 0.9100 0.9200 0.8700 0.8700 470,886 -0.03(-3.33%)
Feb 28, 2024 0.9200 0.9400 0.9000 0.9000 186,022 -0.03(-3.23%)
Feb 27, 2024 0.9200 0.9300 0.9100 0.9300 465,228 +0.02(+1.64%)
Feb 26, 2024 0.9400 0.9400 0.9100 0.9150 148,610 -0.03(-3.68%)
Feb 23, 2024 0.8900 0.9700 0.8700 0.9500 932,775 +0.06(+6.74%)
Feb 22, 2024 0.9200 0.9300 0.8900 0.8900 226,355 -0.01(-1.11%)
Feb 21, 2024 0.9200 0.9200 0.8950 0.9000 340,643 -0.02(-1.64%)
Feb 20, 2024 0.9200 0.9400 0.9100 0.9150 824,148 -0.02(-2.66%)
Feb 16, 2024 0.9400 0 +0.01(+1.08%)
Feb 15, 2024 0.9700 0.9700 0.9200 0.9300 267,979 -0.02(-2.11%)
Feb 14, 2024 0.9500 0.9700 0.9400 0.9500 679,499 +0.00(+0.00%)
Feb 13, 2024 0.9500 0.9900 0.9400 0.9500 915,319 -0.02(-2.06%)
Feb 12, 2024 0.9300 0.9750 0.9000 0.9700 683,969 +0.04(+4.30%)
Feb 09, 2024 0.8800 0.9300 0.8800 0.9300 543,175 +0.03(+3.33%)
Feb 08, 2024 0.9000 0.9200 0.8800 0.9000 211,722 +0.00(+0.00%)
Feb 07, 2024 0.8700 0.9000 0.8700 0.9000 173,194 +0.02(+2.27%)
Feb 06, 2024 0.8300 0.8900 0.8300 0.8800 222,713 +0.05(+6.02%)
Feb 05, 2024 0.8600 0.8600 0.8100 0.8300 523,717 -0.01(-1.19%)
Feb 02, 2024 0.8600 0.8600 0.8400 0.8400 366,221 -0.02(-2.33%)
Feb 01, 2024 0.9000 0.9000 0.8600 0.8600 299,181 -0.02(-2.27%)
Jan 31, 2024 0.9200 0.9400 0.8800 0.8800 549,019 -0.04(-4.35%)
Jan 30, 2024 0.9100 0.9200 0.8800 0.9200 501,562 +0.01(+1.10%)
Jan 29, 2024 0.9200 0.9300 0.8900 0.9100 1,092,266 -0.02(-2.15%)
Jan 26, 2024 0.8800 0.9300 0.8800 0.9300 400,884 +0.05(+5.68%)
Jan 25, 2024 0.9200 0.9200 0.8600 0.8800 651,798 -0.03(-3.30%)
Jan 24, 2024 0.8800 0.9100 0.8800 0.9100 2,728,080 +0.05(+5.81%)
Jan 23, 2024 0.8300 0.8700 0.8200 0.8600 601,093 +0.04(+4.24%)
Jan 22, 2024 0.8200 0.8300 0.8150 0.8250 303,739 +0.01(+0.61%)
Jan 19, 2024 0.8200 0.8400 0.8200 0.8200 286,585 -0.01(-1.20%)
Jan 18, 2024 0.8200 0.8300 0.8200 0.8300 431,497 +0.01(+1.22%)
Jan 17, 2024 0.8000 0.8200 0.7900 0.8200 295,113 +0.02(+2.50%)
Jan 16, 2024 0.8000 0.8000 0.7800 0.8000 220,601 +0.01(+1.27%)
Jan 15, 2024 0.7900 0.8100 0.7800 0.7900 269,781 +0.02(+2.60%)
Jan 12, 2024 0.8000 0.8100 0.7700 0.7700 973,035 -0.02(-2.53%)
Jan 11, 2024 0.8200 0.8200 0.7900 0.7900 1,424,235 -0.03(-3.66%)
Jan 10, 2024 0.8300 0.8300 0.8000 0.8200 740,940 -0.01(-1.20%)
Jan 09, 2024 0.8300 0.8400 0.8200 0.8300 497,470 +0.00(+0.00%)
Jan 08, 2024 0.8300 0.8400 0.8200 0.8300 221,413 +0.00(+0.00%)
Jan 05, 2024 0.8500 0.8650 0.8200 0.8300 1,174,629 -0.02(-2.35%)
Jan 04, 2024 0.8700 0.8700 0.8450 0.8500 299,153 -0.01(-1.16%)
Jan 03, 2024 0.8800 0.8800 0.8500 0.8600 387,636 -0.04(-4.44%)
Jan 02, 2024 0.9000 0.9000 0.8700 0.9000 511,032 +0.00(+0.00%)
Dec 29, 2023 0.9000 0 +0.02(+2.27%)
Dec 28, 2023 0.8600 0.8800 0.8600 0.8800 251,695 +0.02(+2.33%)
Dec 27, 2023 0.8600 0.8700 0.8500 0.8600 503,122 +0.01(+1.18%)
Dec 22, 2023 0.8500 0 +0.00(+0.00%)
Dec 21, 2023 0.8400 0.8500 0.8300 0.8500 329,071 +0.01(+1.19%)
Dec 20, 2023 0.8400 0.8700 0.8400 0.8400 502,858 -0.01(-1.18%)
Dec 19, 2023 0.8000 0.8500 0.8000 0.8500 1,240,052 +0.04(+4.94%)
Dec 18, 2023 0.8100 0.8200 0.8100 0.8100 168,191 -0.01(-1.22%)
Dec 15, 2023 0.8200 0.8300 0.8000 0.8200 679,355 -0.01(-1.20%)
Dec 14, 2023 0.8000 0.8300 0.8000 0.8300 436,758 +0.00(+0.00%)
Dec 13, 2023 0.8000 0.8300 0.8000 0.8300 186,060 +0.01(+1.22%)
Dec 12, 2023 0.8100 0.8200 0.8000 0.8200 236,775 +0.01(+1.23%)
Dec 11, 2023 0.8100 0.8300 0.8100 0.8100 132,900 +0.00(+0.00%)
Dec 08, 2023 0.8300 0.8400 0.8100 0.8100 291,331 -0.02(-2.41%)
Dec 07, 2023 0.8000 0.8300 0.8000 0.8300 552,340 +0.02(+2.47%)
Dec 06, 2023 0.8100 0.8200 0.8000 0.8100 162,264 +0.01(+1.25%)
Dec 05, 2023 0.8200 0.8300 0.8000 0.8000 267,496 -0.02(-2.44%)
Dec 04, 2023 0.8500 0.8500 0.8200 0.8200 158,169 -0.02(-2.38%)
Dec 01, 2023 0.8300 0.8400 0.8200 0.8400 380,850 +0.01(+1.20%)
Nov 30, 2023 0.8600 0.8600 0.8150 0.8300 944,877 +0.00(+0.00%)
Nov 29, 2023 0.8500 0.8500 0.8000 0.8300 945,998 +0.00(+0.00%)
Nov 28, 2023 0.8400 0.8500 0.8300 0.8300 181,265 -0.03(-3.49%)
Nov 27, 2023 0.8400 0.8600 0.8300 0.8600 320,746 +0.01(+1.18%)
Nov 24, 2023 0.8400 0.8700 0.8400 0.8500 177,564 +0.01(+1.19%)
Nov 23, 2023 0.8500 0.8600 0.8400 0.8400 53,080 -0.01(-1.18%)
Nov 22, 2023 0.8500 0.8700 0.8500 0.8500 82,289 +0.01(+1.19%)
Nov 21, 2023 0.8600 0.8600 0.8400 0.8400 236,168 -0.03(-3.45%)
Nov 20, 2023 0.8600 0.8700 0.8400 0.8700 489,865 +0.01(+1.16%)
Nov 17, 2023 0.8600 0.8700 0.8500 0.8600 280,416 +0.00(+0.00%)
Nov 16, 2023 0.8900 0.9000 0.8500 0.8600 107,900 -0.02(-2.27%)
Nov 15, 2023 0.9100 0.9100 0.8600 0.8800 335,280 -0.02(-2.22%)
Nov 14, 2023 0.9100 0.9100 0.8700 0.9000 234,729 +0.01(+1.12%)
Nov 13, 2023 0.9000 0.9300 0.8600 0.8900 552,577 +0.00(+0.00%)
Nov 10, 2023 0.8600 0.8900 0.8500 0.8900 311,797 +0.02(+2.30%)
Nov 09, 2023 0.8600 0.8700 0.8500 0.8700 157,891 +0.01(+1.16%)
Nov 08, 2023 0.8700 0.8800 0.8600 0.8600 90,690 +0.00(+0.00%)
Nov 07, 2023 0.8500 0.8700 0.8500 0.8600 108,778 +0.01(+1.18%)
Nov 06, 2023 0.8900 0.8900 0.8400 0.8500 693,080 -0.02(-2.30%)
Nov 03, 2023 0.8700 0.8800 0.8700 0.8700 76,666 +0.00(+0.00%)
Nov 02, 2023 0.8900 0.8900 0.8600 0.8700 439,113 -0.02(-2.25%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.