Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Almonty Industries (OP: ALMTF )

0.5035 UNCHANGED
Streaming Delayed Price Updated: 3:24 PM EDT, May 31, 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 (%)
Oct 29, 2021 0.7593 0.7600 0.7505 0.7505 11,501 +0.01(+1.42%)
Oct 28, 2021 0.6954 0.8000 0.6954 0.7400 23,209 +0.05(+6.55%)
Oct 27, 2021 0.7043 0.7121 0.6800 0.6945 10,385 -0.01(-1.08%)
Oct 26, 2021 0.7021 0.7021 0.7021 0.7021 3,000 -0.01(-0.81%)
Oct 25, 2021 0.7090 0.7178 0.6929 0.7078 22,300 -0.01(-1.57%)
Oct 22, 2021 0.7204 0.7306 0.7117 0.7191 18,051 -0.01(-1.91%)
Oct 21, 2021 0.7378 0.7417 0.7290 0.7331 12,040 +0.00(+0.41%)
Oct 20, 2021 0.7200 0.7301 0.7200 0.7301 3,395 +0.01(+1.26%)
Oct 19, 2021 0.7500 0.7500 0.7148 0.7210 51,293 +0.00(+0.22%)
Oct 18, 2021 0.7400 0.7400 0.7194 0.7194 19,346 -0.01(-1.45%)
Oct 15, 2021 0.7198 0.7300 0.7198 0.7300 36,062 +0.01(+1.39%)
Oct 14, 2021 0.7028 0.7200 0.7028 0.7200 3,350 +0.02(+3.24%)
Oct 12, 2021 0.6974 0.6974 0.6974 0 +0.01(+1.53%)
Oct 11, 2021 0.6417 0.6869 0.6230 0.6869 35,605 -0.01(-1.17%)
Oct 08, 2021 0.6908 0.7149 0.6908 0.6950 2,490 +0.00(+0.71%)
Oct 07, 2021 0.6759 0.7022 0.6759 0.6901 10,801 +0.00(+0.01%)
Oct 06, 2021 0.6750 0.6900 0.6750 0.6900 22,730 +0.00(+0.31%)
Oct 05, 2021 0.7156 0.7169 0.6879 0.6879 17,520 -0.02(-2.76%)
Oct 04, 2021 0.6991 0.7074 0.6989 0.7074 3,300 +0.01(+1.20%)
Oct 01, 2021 0.7100 0.7100 0.6990 0.6990 8,602 -0.02(-3.12%)
Sep 30, 2021 0.7050 0.7215 0.7050 0.7215 2,045 +0.03(+3.81%)
Sep 29, 2021 0.6500 0.6950 0.6399 0.6950 12,215 +0.03(+5.21%)
Sep 28, 2021 0.6800 0.7067 0.6606 0.6606 5,271 -0.03(-3.91%)
Sep 27, 2021 0.6889 0.6954 0.6800 0.6875 20,330 -0.02(-2.41%)
Sep 24, 2021 0.7149 0.7149 0.6923 0.7045 15,508 -0.00(-0.58%)
Sep 23, 2021 0.6825 0.7086 0.6825 0.7086 5,387 -0.01(-0.81%)
Sep 22, 2021 0.7020 0.7200 0.7020 0.7144 3,600 +0.00(+0.62%)
Sep 21, 2021 0.7000 0.7174 0.7000 0.7100 39,657 +0.01(+0.81%)
Sep 20, 2021 0.7164 0.7164 0.7043 0.7043 3,650 -0.02(-3.26%)
Sep 17, 2021 0.7200 0.7280 0.7150 0.7280 10,890 +0.01(+0.84%)
Sep 16, 2021 0.7270 0.7303 0.7219 0.7219 11,190 -0.01(-1.78%)
Sep 15, 2021 0.7350 0.7350 0.7350 0.7350 5,000 +0.00(+0.41%)
Sep 14, 2021 0.7308 0.7336 0.7260 0.7320 14,250 +0.00(+0.27%)
Sep 13, 2021 0.7328 0.7329 0.7300 0.7300 13,000 +0.00(+0.63%)
Sep 10, 2021 0.7700 0.7700 0.7254 0.7254 17,180 -0.05(-5.96%)
Sep 09, 2021 0.7700 0.7714 0.7652 0.7714 6,001 +0.03(+3.54%)
Sep 08, 2021 0.7500 0.7500 0.7450 0.7450 1,357 +0.00(+0.00%)
Sep 07, 2021 0.7430 0.7450 0.7335 0.7450 8,220 -0.01(-0.72%)
Sep 03, 2021 0.7537 0.7553 0.7500 0.7504 13,676 -0.01(-0.96%)
Sep 02, 2021 0.7620 0.7620 0.7427 0.7577 13,250 -0.02(-2.86%)
Aug 31, 2021 0.7800 0.7800 0.7800 0 +0.04(+4.82%)
Aug 30, 2021 0.7604 0.7626 0.7400 0.7441 10,404 -0.01(-1.77%)
Aug 27, 2021 0.7698 0.7698 0.7500 0.7575 14,871 +0.00(+0.32%)
Aug 26, 2021 0.7505 0.7700 0.7505 0.7551 23,370 +0.00(+0.47%)
Aug 25, 2021 0.6969 0.7516 0.6969 0.7516 2,894 +0.02(+3.03%)
Aug 24, 2021 0.6937 0.7295 0.6937 0.7295 6,752 +0.02(+2.52%)
Aug 23, 2021 0.7114 0.7178 0.7070 0.7116 4,490 +0.00(+0.57%)
Aug 20, 2021 0.7108 0.7248 0.7076 0.7076 6,009 -0.01(-1.05%)
Aug 19, 2021 0.7409 0.7409 0.7138 0.7151 23,002 -0.02(-2.71%)
Aug 18, 2021 0.7360 0.7404 0.7350 0.7350 3,371 -0.01(-1.33%)
Aug 17, 2021 0.7360 0.7500 0.7280 0.7449 10,050 -0.02(-2.97%)
Aug 16, 2021 0.7640 0.7800 0.7465 0.7677 16,690 -0.01(-1.58%)
Aug 13, 2021 0.8184 0.8184 0.7800 0.7800 39,502 -0.04(-4.31%)
Aug 12, 2021 0.8281 0.8281 0.8151 0.8151 12,400 +0.03(+3.27%)
Aug 11, 2021 0.7910 0.7910 0.7826 0.7893 13,717 +0.01(+1.71%)
Aug 10, 2021 0.7757 0.7839 0.7750 0.7760 2,818 -0.01(-1.77%)
Aug 09, 2021 0.7180 0.7900 0.7180 0.7900 1,458 +0.03(+3.47%)
Aug 06, 2021 0.7300 0.7722 0.7300 0.7635 4,319 -0.03(-3.35%)
Aug 05, 2021 0.7900 0.7937 0.7822 0.7900 23,739 +0.00(+0.00%)
Aug 04, 2021 0.8572 0.8572 0.7900 0.7900 28,088 -0.02(-3.07%)
Aug 03, 2021 0.8000 0.8200 0.7900 0.8150 14,171 +0.03(+3.31%)
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.