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 (%)
Mar 31, 2020 0.2525 0.2525 0.2525 0 +0.01(+2.64%)
Mar 27, 2020 0.2460 0.2460 0.2460 0 -0.03(-11.38%)
Mar 26, 2020 0.2776 0.2776 0.2776 0.2776 2,078 -0.00(-0.14%)
Mar 25, 2020 0.2383 0.2800 0.2383 0.2780 5,900 -0.02(-7.33%)
Mar 24, 2020 0.3000 0.3000 0.3000 0.3000 864 +0.04(+14.07%)
Mar 23, 2020 0.2630 0.2630 0.2630 0.2630 240 -0.02(-7.33%)
Mar 20, 2020 0.2838 0.2838 0.2838 0.2838 7,000 -0.01(-3.80%)
Mar 19, 2020 0.2628 0.3017 0.2628 0.2950 35,398 +0.05(+20.16%)
Mar 18, 2020 0.2455 0.2455 0.2455 0.2455 514 -0.01(-4.10%)
Mar 17, 2020 0.2500 0.2560 0.2500 0.2560 11,000 -0.03(-11.72%)
Mar 16, 2020 0.2900 0.2900 0.2900 0.2900 2,500 +0.01(+2.00%)
Mar 13, 2020 0.2843 0.2843 0.2843 0.2843 3,000 +0.04(+15.29%)
Mar 12, 2020 0.2497 0.2535 0.2425 0.2466 17,120 +0.01(+4.45%)
Mar 11, 2020 0.2832 0.2832 0.2361 0.2361 329,000 -0.07(-22.00%)
Mar 10, 2020 0.3027 0.3027 0.3027 0.3027 1,337 -0.01(-2.04%)
Mar 09, 2020 0.3170 0.3170 0.3000 0.3090 11,083 -0.03(-10.17%)
Mar 06, 2020 0.3440 0.3440 0.3440 0.3440 5,000 -0.01(-1.71%)
Mar 05, 2020 0.3200 0.3500 0.3200 0.3500 17,934 -0.07(-17.06%)
Mar 04, 2020 0.4220 0.4220 0.4220 51 +0.00(+0.00%)
Mar 03, 2020 0.4298 0.4374 0.4220 0.4220 3,400 -0.00(-0.40%)
Mar 02, 2020 0.3740 0.4237 0.3700 0.4237 10,600 +0.03(+8.03%)
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%)
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.