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

Almonty Industries (OP: ALMTF )

0.4517 -0.0039 (-0.86%)
Streaming Delayed Price Updated: 1:23 PM EDT, Jun 21, 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 (%)
Feb 28, 2020 0.3790 0.3977 0.3657 0.3922 121,200 -0.09(-18.29%)
Feb 26, 2020 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Feb 25, 2020 0.4800 0.4800 0.4800 28 +0.00(+0.00%)
Feb 24, 2020 0.5000 0.5000 0.4800 0.4800 7,028 -0.02(-4.00%)
Feb 21, 2020 0.4896 0.5000 0.4896 0.5000 3,800 +0.05(+11.26%)
Feb 14, 2020 0.4494 0.4494 0.4494 0 -0.00(-0.13%)
Feb 13, 2020 0.4470 0.4500 0.4470 0.4500 1,500 +0.00(+0.67%)
Feb 12, 2020 0.4560 0.4560 0.4470 0.4470 10,520 -0.00(-1.00%)
Feb 11, 2020 0.4515 0.4515 0.4515 0.4515 500 -0.00(-0.59%)
Feb 06, 2020 0.4542 0.4542 0.4542 0 +0.00(+0.04%)
Feb 05, 2020 0.4465 0.4555 0.4403 0.4540 106,310 +0.00(+0.89%)
Jan 30, 2020 0.4500 0.4500 0.4500 0 +0.02(+4.65%)
Jan 28, 2020 0.4300 0.4300 0.4300 0 +0.01(+1.18%)
Jan 27, 2020 0.4401 0.4401 0.4250 0.4250 1,300 -0.03(-7.12%)
Jan 24, 2020 0.4593 0.4593 0.4486 0.4576 6,300 +0.01(+1.69%)
Jan 23, 2020 0.3761 0.4500 0.3752 0.4500 23,120 +0.09(+24.97%)
Jan 22, 2020 0.3601 0.3601 0.3601 0.3601 7,500 -0.00(-0.99%)
Jan 21, 2020 0.3637 0.3637 0.3637 0.3637 5,000 +0.04(+11.91%)
Jan 13, 2020 0.3250 0.3250 0.3250 0 -0.02(-4.75%)
Jan 10, 2020 0.3412 0.3412 0.3412 0.3412 3,000 -0.01(-2.51%)
Jan 09, 2020 0.3625 0.3625 0.3352 0.3500 12,765 -0.00(-0.26%)
Jan 06, 2020 0.3509 0.3509 0.3509 0 +0.02(+4.87%)
Jan 03, 2020 0.2874 0.3500 0.2864 0.3346 8,914,700 +0.01(+3.27%)
Jan 02, 2020 0.3215 0.3273 0.3215 0.3240 41,538 -0.01(-2.32%)
Dec 31, 2019 0.3314 0.3317 0.3240 0.3317 33,000 +0.02(+6.14%)
Dec 30, 2019 0.3125 0.3125 0.3125 0.3125 102 -0.02(-5.30%)
Dec 27, 2019 0.3300 0.3300 0.3300 0.3300 3,500 +0.00(+1.23%)
Dec 24, 2019 0.3260 0.3260 0.3260 0 +0.00(+0.99%)
Dec 20, 2019 0.3228 0.3228 0.3228 0 -0.01(-1.65%)
Dec 19, 2019 0.3245 0.3282 0.3245 0.3282 3,000 -0.00(-0.30%)
Dec 18, 2019 0.3289 0.3292 0.3100 0.3292 51,332 -0.01(-2.95%)
Dec 17, 2019 0.3460 0.3460 0.3362 0.3392 50,290 -0.00(-0.24%)
Dec 16, 2019 0.3500 0.3500 0.3400 0.3400 29,200 -0.02(-6.34%)
Dec 12, 2019 0.3630 0.3630 0.3630 0 -0.04(-10.59%)
Dec 11, 2019 0.4180 0.4180 0.4010 0.4060 21,157 -0.01(-3.33%)
Dec 10, 2019 0.4266 0.4266 0.4200 0.4200 16,000 +0.01(+1.92%)
Dec 09, 2019 0.4350 0.4350 0.4098 0.4121 111,986 -0.02(-5.26%)
Dec 06, 2019 0.4300 0.4350 0.4300 0.4350 2,000 -0.01(-2.12%)
Dec 05, 2019 0.4500 0.4500 0.4444 0.4444 18,630 +0.00(+1.00%)
Dec 04, 2019 0.4400 0.4400 0.4400 0.4400 2,058 -0.01(-1.28%)
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.