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)

0.4700 -0.0600 (-11.32%)
Streaming Delayed Price Updated: 3:57 PM EST, Dec 5, 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 (%)
Dec 05, 2025 0.5200 0.5300 0.4700 0.4700 152,613 -0.06(-11.32%)
Dec 04, 2025 0.5000 0.5300 0.5000 0.5300 29,000 +0.03(+6.00%)
Dec 03, 2025 0.4700 0.5000 0.4700 0.5000 51,910 +0.03(+6.38%)
Dec 02, 2025 0.4650 0.4700 0.4550 0.4700 16,412 +0.00(+0.00%)
Dec 01, 2025 0.4500 0.4700 0.4500 0.4700 32,586 +0.02(+5.62%)
Nov 28, 2025 0.4650 0.4650 0.4450 0.4450 1,600 +0.01(+1.14%)
Nov 27, 2025 0.4400 0.4400 0.4400 0.4400 4,010 -0.02(-4.35%)
Nov 26, 2025 0.4300 0.4600 0.4300 0.4600 21,510 +0.05(+12.20%)
Nov 25, 2025 0.4400 0.4400 0.4100 0.4100 15,100 -0.01(-2.38%)
Nov 24, 2025 0.4250 0.4250 0.4200 0.4200 7,400 +0.00(+0.00%)
Nov 21, 2025 0.4400 0.4400 0.4100 0.4200 18,310 -0.03(-5.62%)
Nov 20, 2025 0.4450 0.4500 0.4450 0.4450 74,000 -0.01(-1.11%)
Nov 19, 2025 0.4600 0.4600 0.4500 0.4500 6,700 +0.01(+1.12%)
Nov 18, 2025 0.4500 0.4500 0.4450 0.4450 4,444 +0.00(+0.00%)
Nov 17, 2025 0.4750 0.4750 0.4450 0.4450 97,469 -0.02(-3.26%)
Nov 14, 2025 0.4800 0.4800 0.4600 0.4600 7,500 +0.00(+0.00%)
Nov 13, 2025 0.4550 0.4700 0.4550 0.4600 19,823 +0.01(+1.10%)
Nov 12, 2025 0.4600 0.4600 0.4500 0.4550 17,355 +0.00(+0.00%)
Nov 11, 2025 0.4700 0.4700 0.4550 0.4550 11,500 -0.01(-3.19%)
Nov 10, 2025 0.4550 0.4700 0.4450 0.4700 33,500 +0.02(+4.44%)
Nov 07, 2025 0.4500 0.4600 0.4500 0.4500 34,500 +0.00(+0.00%)
Nov 06, 2025 0.4600 0.4600 0.4500 0.4500 31,028 -0.01(-2.17%)
Nov 05, 2025 0.4650 0.4650 0.4600 0.4600 9,000 -0.01(-1.08%)
Nov 04, 2025 0.4750 0.4750 0.4400 0.4650 81,480 -0.01(-3.12%)
Nov 03, 2025 0.4800 0.4800 0.4800 0.4800 61,500 +0.00(+0.00%)
Oct 31, 2025 0.4900 0.4900 0.4500 0.4800 74,640 -0.04(-7.69%)
Oct 30, 2025 0.4850 0.5200 0.4850 0.5200 10,830 +0.03(+6.12%)
Oct 29, 2025 0.4700 0.5200 0.4700 0.4900 25,572 +0.00(+0.00%)
Oct 28, 2025 0.4700 0.5100 0.4600 0.4900 135,500 +0.02(+5.38%)
Oct 27, 2025 0.4950 0.4950 0.4500 0.4650 56,032 -0.03(-7.00%)
Oct 24, 2025 0.4750 0.5000 0.4750 0.5000 35,000 +0.03(+6.38%)
Oct 23, 2025 0.4700 0.4700 0.4700 0.4700 1,028 -0.01(-2.08%)
Oct 22, 2025 0.4700 0.4950 0.4600 0.4800 62,500 -0.02(-3.03%)
Oct 21, 2025 0.5200 0.5200 0.4700 0.4950 171,750 -0.02(-2.94%)
Oct 20, 2025 0.5200 0.5300 0.5100 0.5100 184,720 +0.01(+2.00%)
Oct 17, 2025 0.5500 0.5500 0.5000 0.5000 93,421 -0.05(-9.09%)
Oct 16, 2025 0.5300 0.5600 0.5300 0.5500 36,029 -0.01(-1.79%)
Oct 15, 2025 0.5600 0.6000 0.5600 0.5600 20,450 +0.02(+3.70%)
Oct 14, 2025 0.5100 0.5600 0.5100 0.5400 95,792 +0.02(+3.85%)
Oct 10, 2025 0.5200 0 +0.00(+0.00%)
Oct 09, 2025 0.5500 0.5500 0.5200 0.5200 18,925 -0.03(-5.45%)
Oct 08, 2025 0.5200 0.5500 0.5500 59,922 +0.03(+5.77%)
Oct 07, 2025 0.5600 0.5600 0.5000 0.5200 185,907 -0.03(-5.45%)
Oct 06, 2025 0.5700 0.5900 0.5300 0.5500 159,129 -0.04(-6.78%)
Oct 03, 2025 0.6000 0.6200 0.5900 0.5900 57,185 +0.00(+0.00%)
Oct 02, 2025 0.6000 0.6000 0.5800 0.5900 14,318 -0.01(-1.67%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.