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

Almonty Industries (OP: ALMTF )

0.4991 -0.0044 (-0.87%)
Streaming Delayed Price Updated: 3:02 PM EDT, Jun 4, 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 (%)
May 18, 2016 0.2448 0.2448 0.2448 0 +0.03(+16.57%)
May 09, 2016 0.2100 0.2100 0.2100 0 -0.02(-7.24%)
May 06, 2016 0.2264 0.2264 0.2264 0.2264 640,000 -0.01(-2.83%)
May 02, 2016 0.2330 0.2330 0.2330 0 -0.02(-6.46%)
Apr 29, 2016 0.2491 0.2491 0.2491 0.2491 4,000 -0.02(-8.72%)
Apr 26, 2016 0.2729 0.2729 0.2729 0 -0.02(-6.54%)
Apr 21, 2016 0.2920 0.2920 0.2920 0 +0.03(+10.86%)
Apr 20, 2016 0.2714 0.2714 0.2634 0.2634 20,000 +0.00(+0.15%)
Apr 19, 2016 0.2630 0.2630 0.2630 0.2630 2,623 +0.01(+4.49%)
Apr 18, 2016 0.2598 0.2598 0.2517 0.2517 30,514 +0.03(+13.84%)
Mar 18, 2016 0.2211 0.2211 0.2211 0 -0.00(-0.90%)
Mar 04, 2016 0.2231 0.2231 0.2231 0 -0.00(-0.84%)
Mar 02, 2016 0.2250 0.2250 0.2250 0 +0.01(+6.64%)
Feb 10, 2016 0.2110 0.2110 0.2110 0 +0.04(+24.93%)
Jan 28, 2016 0.1689 0.1689 0.1689 0 -0.01(-3.49%)
Jan 14, 2016 0.1750 0.1750 0.1750 0 -0.04(-18.76%)
Jan 13, 2016 0.2154 0.2154 0.2154 0.2154 75,000 +0.01(+5.33%)
Jan 12, 2016 0.2045 0.2045 0.2045 0.2045 452 -0.02(-10.70%)
Jan 11, 2016 0.2181 0.2290 0.2181 0.2290 1,829 -0.00(-1.59%)
Jan 07, 2016 0.2327 0.2327 0.2327 0 +0.03(+12.63%)
Dec 30, 2015 0.2066 0.2066 0.2066 0 +0.02(+8.05%)
Dec 22, 2015 0.1912 0.1912 0.1912 0 -0.00(-2.35%)
Dec 21, 2015 0.1988 0.1988 0.1958 0.1958 8,000 +0.02(+10.75%)
Dec 16, 2015 0.1768 0.1768 0.1768 0 +0.01(+4.18%)
Dec 15, 2015 0.1697 0.1697 0.1697 0.1697 4,000 -0.03(-15.91%)
Dec 10, 2015 0.2018 0.2018 0.2018 0 +0.00(+0.40%)
Dec 09, 2015 0.2010 0.2010 0.2010 0.2010 4,500 -0.01(-3.41%)
Dec 08, 2015 0.2081 0.2081 0.2081 0.2081 4,000 -0.01(-5.54%)
Dec 07, 2015 0.2203 0.2203 0.2203 0.2203 4,000 -0.01(-2.69%)
Dec 04, 2015 0.2264 0.2264 0.2264 0.2264 4,000 -0.01(-2.41%)
Dec 03, 2015 0.2290 0.2320 0.2290 0.2320 3,500 +0.04(+18.37%)
Dec 02, 2015 0.1960 0.1960 0.1960 0.1960 205 -0.04(-17.30%)
Nov 30, 2015 0.2370 0.2370 0.2370 0 +0.01(+5.01%)
Nov 25, 2015 0.2257 0.2257 0.2257 0 -0.08(-25.26%)
Nov 17, 2015 0.3020 0.3020 0.3020 0 -0.03(-9.85%)
Nov 13, 2015 0.3350 0.3350 0.3350 0 +0.00(+0.78%)
Nov 12, 2015 0.3324 0.3324 0.3324 0.3324 100 +0.01(+1.59%)
Nov 11, 2015 0.3272 0.3272 0.3272 0.3272 100 -0.04(-11.64%)
Nov 05, 2015 0.3703 0.3703 0.3703 0 -0.00(-1.04%)
Nov 04, 2015 0.3742 0.3742 0.3742 0.3742 100 +0.00(+0.54%)
Nov 02, 2015 0.3722 0.3722 0.3722 0 +0.01(+1.97%)
Oct 29, 2015 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Oct 28, 2015 0.3730 0.3730 0.3650 0.3650 4,000 -0.01(-1.62%)
Oct 26, 2015 0.3710 0.3710 0.3710 0 -0.01(-1.54%)
Oct 22, 2015 0.3768 0.3768 0.3768 0 +0.01(+1.84%)
Oct 07, 2015 0.3700 0.3700 0.3700 0 -0.01(-1.33%)
Sep 29, 2015 0.3750 0.3750 0.3750 0 -0.07(-16.07%)
Sep 24, 2015 0.4468 0.4468 0.4468 0 -0.08(-14.90%)
Sep 23, 2015 0.5250 0.5250 0.5250 0.5250 5,156 +0.07(+14.63%)
Sep 22, 2015 0.4568 0.4950 0.4568 0.4580 7,840 +0.04(+9.60%)
Sep 21, 2015 0.3759 0.4707 0.3759 0.4179 9,306 +0.03(+6.61%)
Sep 18, 2015 0.3926 0.4090 0.3530 0.3920 8,110 -0.04(-9.05%)
Sep 17, 2015 0.4320 0.4320 0.4310 0.4310 6,008 -0.23(-34.99%)
Aug 20, 2015 0.6630 0.6630 0.6630 0 +0.04(+6.39%)
Jul 29, 2015 0.6232 0.6232 0.6232 0 -0.01(-2.32%)
Jul 21, 2015 0.6380 0.6380 0.6380 0 +0.00(+0.31%)
Jul 20, 2015 0.6360 0.6360 0.6360 0.6360 1,000 +0.01(+2.25%)
Jul 17, 2015 0.6140 0.6220 0.6140 0.6220 1,000 -0.05(-7.30%)
Jul 16, 2015 0.6710 0.6710 0.6710 0.6710 2,000 +0.13(+24.26%)
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.