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

Almonty Industries (OP: ALMTF )

0.4524 -0.0015 (-0.33%)
Streaming Delayed Price Updated: 1:24 PM EDT, Jun 14, 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 (%)
Nov 30, 2020 0.5216 0.5216 0.5166 0.5166 4,000 +0.02(+3.01%)
Nov 25, 2020 0.5015 0.5015 0.5015 0 -0.01(-1.96%)
Nov 23, 2020 0.5115 0.5115 0.5115 0 +0.01(+2.30%)
Nov 20, 2020 0.4935 0.5096 0.4935 0.5000 34,200 +0.00(+0.04%)
Nov 19, 2020 0.4998 0.4998 0.4998 0.4998 400 +0.03(+6.34%)
Nov 18, 2020 0.4700 0.4700 0.4700 0.4700 9,924 +0.00(+0.19%)
Nov 17, 2020 0.4788 0.4788 0.4685 0.4691 9,042 +0.00(+0.88%)
Nov 16, 2020 0.4700 0.4701 0.4650 0.4650 38,000 -0.01(-1.44%)
Nov 12, 2020 0.4718 0.4718 0.4718 0 -0.03(-5.64%)
Nov 09, 2020 0.5000 0.5000 0.5000 0 -0.01(-1.92%)
Nov 06, 2020 0.5098 0.5098 0.5098 0.5098 200 +0.02(+4.04%)
Nov 03, 2020 0.4900 0.4900 0.4900 0 +0.02(+4.28%)
Nov 02, 2020 0.4575 0.4699 0.4575 0.4699 1,844 +0.00(+0.66%)
Oct 30, 2020 0.4731 0.4903 0.4668 0.4668 14,200 -0.05(-9.64%)
Oct 28, 2020 0.5166 0.5166 0.5166 0 -0.00(-0.65%)
Oct 27, 2020 0.5200 0.5200 0.5200 0.5200 1,500 -0.02(-3.70%)
Oct 26, 2020 0.5340 0.5400 0.5340 0.5400 10,500 +0.01(+2.18%)
Oct 23, 2020 0.5285 0.5285 0.5285 0.5285 800 +0.01(+1.63%)
Oct 22, 2020 0.5300 0.5300 0.5200 0.5200 4,226 -0.01(-1.89%)
Oct 21, 2020 0.5300 0.5300 0.5300 0.5300 411 -0.01(-1.85%)
Oct 20, 2020 0.5400 0.5400 0.5400 0.5400 3,500 -0.01(-0.92%)
Oct 19, 2020 0.5497 0.5497 0.5450 0.5450 2,462 +0.00(+0.83%)
Oct 16, 2020 0.5338 0.5405 0.5338 0.5405 6,500 -0.03(-4.42%)
Oct 13, 2020 0.5655 0.5655 0.5655 0 +0.11(+23.55%)
Oct 12, 2020 0.5455 0.5455 0.4577 0.4577 1,874 -0.11(-19.55%)
Oct 09, 2020 0.5689 0.5689 0.5689 0.5689 300 +0.02(+3.44%)
Oct 07, 2020 0.5500 0.5500 0.5500 0 -0.02(-3.53%)
Oct 06, 2020 0.5701 0.5701 0.5701 0.5701 500 -0.00(-0.14%)
Oct 05, 2020 0.5709 0.5709 0.5709 0.5709 449 +0.01(+1.80%)
Oct 02, 2020 0.5608 0.5608 0.5608 0.5608 600 +0.01(+1.96%)
Oct 01, 2020 0.5500 0.5500 0.5500 0.5500 10,000 +0.06(+11.72%)
Sep 25, 2020 0.4923 0.4923 0.4923 0 -0.01(-1.74%)
Sep 24, 2020 0.5010 0.5010 0.5010 0.5010 307 -0.01(-1.47%)
Sep 23, 2020 0.5085 0.5085 0.5085 0.5085 1,000 -0.03(-5.38%)
Sep 22, 2020 0.5374 0.5374 0.5374 0.5374 3,000 -0.00(-0.79%)
Sep 21, 2020 0.5500 0.5700 0.5417 0.5417 23,998 -0.02(-3.44%)
Sep 17, 2020 0.5610 0.5610 0.5610 0 -0.01(-2.26%)
Sep 16, 2020 0.5600 0.5740 0.5600 0.5740 1,267 -0.02(-4.03%)
Sep 15, 2020 0.5981 0.5981 0.5981 0.5981 150 -0.00(-0.65%)
Sep 14, 2020 0.5920 0.6020 0.5870 0.6020 3,433 -0.00(-0.07%)
Sep 11, 2020 0.6096 0.6096 0.6020 0.6024 15,200 +0.00(+0.40%)
Sep 10, 2020 0.5907 0.6024 0.5907 0.6000 15,269 +0.02(+3.13%)
Sep 09, 2020 0.5774 0.5845 0.5774 0.5818 6,322 +0.00(+0.78%)
Sep 08, 2020 0.5500 0.5773 0.5400 0.5773 24,055 +0.05(+8.60%)
Sep 04, 2020 0.5135 0.5350 0.5135 0.5316 25,000 +0.04(+8.27%)
Sep 03, 2020 0.5212 0.5212 0.4910 0.4910 24,208 -0.00(-0.85%)
Sep 02, 2020 0.4952 0.4952 0.4952 0.4952 300 -0.04(-8.30%)
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.