Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Almadex Minerals Ltd (TSV:DEX)

0.3500 +0.0250 (+7.69%)
Streaming Delayed Price Updated: 11:20 AM EDT, Jul 11, 2025 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 (%)
Jul 11, 2025 0.3300 0.3500 0.3300 0.3500 21,315 +0.02(+7.69%)
Jul 10, 2025 0.3200 0.3300 0.3200 0.3250 9,426 +0.01(+3.17%)
Jul 09, 2025 0.3150 0.3150 0.3150 0.3150 2,400 -0.01(-1.56%)
Jul 08, 2025 0.3100 0.3350 0.3100 0.3200 2,000 +0.02(+6.67%)
Jul 07, 2025 0.3200 0.3400 0.3000 0.3000 106,797 -0.03(-7.69%)
Jul 04, 2025 0.3250 0.3250 0.3250 0.3250 17,000 +0.02(+6.56%)
Jul 03, 2025 0.3150 0.3150 0.3000 0.3050 78,027 -0.01(-3.17%)
Jul 02, 2025 0.3550 0.3550 0.3000 0.3150 133,139 -0.03(-8.70%)
Jun 30, 2025 0.3450 0 +0.04(+13.11%)
Jun 27, 2025 0.3250 0.3250 0.3050 0.3050 67,700 -0.02(-6.15%)
Jun 26, 2025 0.3250 0.3250 0.3250 0.3250 25,004 -0.01(-2.99%)
Jun 25, 2025 0.3300 0.3350 0.3300 0.3350 3,818 -0.02(-5.63%)
Jun 23, 2025 0.3550 100 -0.01(-1.39%)
Jun 20, 2025 0.3450 0.3600 0.3450 0.3600 6,500 +0.02(+7.46%)
Jun 18, 2025 0.3350 0 +0.00(+0.00%)
Jun 17, 2025 0.3300 0.3350 0.3300 0.3350 36,500 +0.02(+6.35%)
Jun 16, 2025 0.3450 0.3450 0.3150 0.3150 82,096 -0.03(-10.00%)
Jun 13, 2025 0.3400 0.3500 0.3400 0.3500 3,000 +0.01(+1.45%)
Jun 12, 2025 0.3400 0.3500 0.3400 0.3450 19,697 +0.00(+0.00%)
Jun 11, 2025 0.3500 0.3500 0.3450 0.3450 7,650 -0.01(-1.43%)
Jun 10, 2025 0.3550 0.3550 0.3400 0.3500 58,200 -0.01(-1.41%)
Jun 09, 2025 0.3600 0.3700 0.3550 0.3550 29,060 -0.01(-2.74%)
Jun 06, 2025 0.3600 0.3700 0.3600 0.3650 18,101 +0.01(+1.39%)
Jun 05, 2025 0.3650 0.3650 0.3450 0.3600 52,310 +0.01(+1.41%)
Jun 04, 2025 0.3500 0.3650 0.3500 0.3550 48,700 +0.00(+0.00%)
Jun 03, 2025 0.3600 0.3800 0.3500 0.3550 60,600 -0.01(-1.39%)
Jun 02, 2025 0.3550 0.3600 0.3400 0.3600 19,860 +0.01(+1.41%)
May 30, 2025 0.3450 0.3550 0.3400 0.3550 20,540 +0.01(+2.90%)
May 29, 2025 0.3450 0.3450 0.3450 0.3450 1,000 +0.00(+1.47%)
May 28, 2025 0.3500 0.3500 0.3400 0.3400 17,800 -0.01(-4.23%)
May 27, 2025 0.3500 0.3550 0.3500 0.3550 22,755 +0.01(+1.43%)
May 26, 2025 0.3600 0.3900 0.3500 0.3500 81,060 -0.01(-2.78%)
May 23, 2025 0.3350 0.3600 0.3300 0.3600 109,820 +0.02(+5.88%)
May 22, 2025 0.3400 0.3400 0.3350 0.3400 28,960 +0.00(+0.00%)
May 21, 2025 0.3400 0.3500 0.3400 0.3400 11,003 +0.01(+1.49%)
May 20, 2025 0.3200 0.3350 0.3150 0.3350 31,350 +0.02(+4.69%)
May 16, 2025 0.3200 0 -0.01(-1.54%)
May 15, 2025 0.3250 0.3250 0.3200 0.3250 54,397 -0.01(-1.52%)
May 14, 2025 0.2650 0.3300 0.2650 0.3300 270,740 +0.07(+24.53%)
May 13, 2025 0.2900 0.2900 0.2650 0.2650 52,000 -0.02(-8.62%)
May 12, 2025 0.2650 0.2900 0.2600 0.2900 284,867 +0.04(+16.00%)
May 09, 2025 0.2550 0.2580 0.2500 0.2500 16,285 +0.00(+0.00%)
May 08, 2025 0.2500 0.2500 0.2500 0.2500 5,000 +0.02(+8.70%)
May 06, 2025 0.2300 0 +0.00(+0.00%)
May 05, 2025 0.2350 0.2350 0.2300 0.2300 56,410 -0.00(-2.13%)
May 02, 2025 0.2350 0.2350 0.2350 0.2350 13,500 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.