Skip to main content

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

Historical Prices

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.