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 29, 2020 0.3934 0.3934 0.3934 0.3934 2,000 -0.00(-0.41%)
May 28, 2020 0.3900 0.3950 0.3900 0.3950 30,000 -0.00(-0.78%)
May 21, 2020 0.3981 0.3981 0.3981 0 +0.01(+1.43%)
May 20, 2020 0.3800 0.3925 0.3795 0.3925 10,600 +0.02(+5.60%)
May 19, 2020 0.3600 0.3717 0.3600 0.3717 2,514 +0.01(+2.96%)
May 15, 2020 0.3610 0.3610 0.3610 0 -0.01(-1.66%)
May 14, 2020 0.3671 0.3671 0.3671 41 +0.00(+0.00%)
May 11, 2020 0.3671 0.3671 0.3671 0 -0.01(-3.90%)
May 07, 2020 0.3820 0.3820 0.3820 0 -0.00(-0.60%)
May 06, 2020 0.3736 0.3880 0.3736 0.3843 19,200 +0.03(+9.80%)
May 01, 2020 0.3500 0.3500 0.3500 0 -0.03(-7.21%)
Apr 30, 2020 0.3575 0.3772 0.3575 0.3772 654 -0.01(-2.00%)
Apr 29, 2020 0.3825 0.3849 0.3740 0.3849 10,117 +0.01(+1.61%)
Apr 28, 2020 0.3834 0.3834 0.3788 0.3788 14,000 +0.01(+2.38%)
Apr 27, 2020 0.3500 0.3700 0.3500 0.3700 3,613 -0.00(-0.70%)
Apr 24, 2020 0.3670 0.3750 0.3560 0.3726 3,500 +0.05(+15.93%)
Apr 20, 2020 0.3214 0.3214 0.3214 0 +0.04(+12.57%)
Apr 13, 2020 0.2855 0.2855 0.2855 0 +0.01(+2.51%)
Apr 09, 2020 0.2785 0.2785 0.2785 0.2785 2,000 +0.01(+3.15%)
Apr 08, 2020 0.2700 0.2700 0.2700 6 +0.00(+0.00%)
Apr 07, 2020 0.2632 0.2889 0.2632 0.2700 10,704 +0.02(+6.93%)
Apr 03, 2020 0.2525 0.2525 0.2525 0 +0.00(+0.00%)
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%)
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%)
Dec 02, 2019 0.4457 0.4457 0.4457 0 +0.02(+4.87%)
Nov 27, 2019 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Nov 26, 2019 0.4259 0.4259 0.4250 0.4250 27,500 -0.01(-2.05%)
Nov 25, 2019 0.4570 0.4570 0.4339 0.4339 5,200 -0.03(-5.67%)
Nov 22, 2019 0.4600 0.4600 0.4600 36 +0.00(+0.00%)
Nov 21, 2019 0.4820 0.4820 0.4600 0.4600 37,690 -0.03(-6.86%)
Nov 19, 2019 0.4939 0.4939 0.4939 0 -0.02(-3.82%)
Nov 18, 2019 0.5135 0.5135 0.5135 0.5135 308 +0.02(+3.40%)
Nov 14, 2019 0.4966 0.4966 0.4966 0 +0.02(+4.99%)
Nov 13, 2019 0.4730 0.4730 0.4730 0.4730 1,000 +0.01(+3.03%)
Nov 12, 2019 0.4591 0.4591 0.4591 0.4591 411 -0.04(-7.35%)
Nov 06, 2019 0.4955 0.4955 0.4955 0 +0.00(+0.20%)
Nov 04, 2019 0.4945 0.4945 0.4945 0 -0.01(-1.10%)
Nov 01, 2019 0.4960 0.5000 0.4960 0.5000 11,200 -0.03(-5.48%)
Oct 30, 2019 0.5290 0.5290 0.5290 0 +0.01(+2.48%)
Oct 28, 2019 0.5162 0.5162 0.5162 0 -0.00(-0.44%)
Oct 25, 2019 0.5092 0.5185 0.5090 0.5185 1,100 -0.00(-0.84%)
Oct 23, 2019 0.5229 0.5229 0.5229 0 +0.00(+0.00%)
Oct 21, 2019 0.5229 0.5229 0.5229 0 +0.00(+0.00%)
Oct 17, 2019 0.5229 0.5229 0.5229 0 +0.01(+1.53%)
Oct 16, 2019 0.5150 0.5150 0.5150 0.5150 10,000 +0.00(+0.37%)
Oct 11, 2019 0.5131 0.5131 0.5131 0 -0.01(-1.76%)
Oct 10, 2019 0.4920 0.5223 0.4920 0.5223 5,102 -0.03(-5.55%)
Oct 09, 2019 0.5368 0.5530 0.5368 0.5530 6,935 -0.01(-2.00%)
Oct 08, 2019 0.5643 0.5643 0.5643 0.5643 1,000 +0.03(+6.23%)
Oct 03, 2019 0.5312 0.5312 0.5312 0 +0.00(+0.00%)
Sep 25, 2019 0.5312 0.5312 0.5312 0 -0.01(-2.67%)
Sep 24, 2019 0.5449 0.5458 0.5342 0.5458 13,189 +0.01(+1.60%)
Sep 20, 2019 0.5372 0.5372 0.5372 0 +0.00(+0.41%)
Sep 19, 2019 0.5415 0.5415 0.5350 0.5350 4,762 +0.00(+0.72%)
Sep 17, 2019 0.5312 0.5312 0.5312 0 -0.01(-1.81%)
Sep 16, 2019 0.5489 0.5489 0.5410 0.5410 2,000 -0.03(-5.42%)
Sep 13, 2019 0.5720 0.5720 0.5720 3 +0.00(+0.00%)
Sep 11, 2019 0.5720 0.5720 0.5720 0 +0.00(+0.00%)
Sep 10, 2019 0.5770 0.5770 0.5720 0.5720 900 -0.02(-3.87%)
Sep 09, 2019 0.5950 0.5950 0.5950 0.5950 500 +0.00(+0.17%)
Sep 06, 2019 0.5560 0.5940 0.5560 0.5940 1,900 +0.04(+6.74%)
Sep 05, 2019 0.5582 0.5650 0.5565 0.5565 4,000 -0.00(-0.52%)
Sep 04, 2019 0.5594 0.5594 0.5594 0.5594 500 -0.01(-0.99%)
Sep 03, 2019 0.5920 0.5920 0.5650 0.5650 10,150 -0.01(-1.45%)
Aug 28, 2019 0.5733 0.5733 0.5733 0 +0.01(+1.40%)
Aug 27, 2019 0.5700 0.5700 0.5650 0.5654 3,602 +0.01(+0.96%)
Aug 26, 2019 0.5904 0.5904 0.5600 0.5600 26,370 -0.02(-4.22%)
Aug 22, 2019 0.5847 0.5847 0.5847 0 -0.00(-0.39%)
Aug 16, 2019 0.5870 0.5870 0.5870 0 -0.02(-3.75%)
Aug 15, 2019 0.6099 0.6099 0.6099 0.6099 452 -0.04(-5.54%)
Aug 09, 2019 0.6457 0.6457 0.6457 0 -0.00(-0.45%)
Aug 07, 2019 0.6486 0.6486 0.6486 0 -0.00(-0.48%)
Aug 06, 2019 0.6517 0.6517 0.6517 0.6517 10,000 +0.03(+4.59%)
Aug 02, 2019 0.6231 0.6231 0.6231 0 -0.02(-3.05%)
Jul 31, 2019 0.6427 0.6427 0.6427 0 +0.01(+1.39%)
Jul 30, 2019 0.6400 0.6400 0.6339 0.6339 3,300 +0.04(+6.29%)
Jul 26, 2019 0.5964 0.5964 0.5964 0 -0.01(-1.58%)
Jul 25, 2019 0.6060 0.6060 0.6060 0.6060 500 +0.01(+2.24%)
Jul 18, 2019 0.5927 0.5927 0.5927 0 -0.01(-1.08%)
Jul 17, 2019 0.5992 0.5992 0.5992 0.5992 446 -0.01(-1.67%)
Jul 15, 2019 0.6094 0.6094 0.6094 0 -0.03(-4.24%)
Jul 09, 2019 0.6364 0.6364 0.6364 0 +0.00(+0.76%)
Jul 08, 2019 0.6316 0.6316 0.6316 0.6316 191 +0.02(+2.70%)
Jul 05, 2019 0.6192 0.6192 0.6150 0.6150 7,000 -0.01(-1.20%)
Jun 28, 2019 0.6225 0.6225 0.6225 0 -0.02(-2.58%)
Jun 27, 2019 0.6500 0.6500 0.6390 0.6390 11,200 -0.03(-3.91%)
Jun 24, 2019 0.6650 0.6650 0.6650 0 -0.03(-4.32%)
Jun 20, 2019 0.6950 0.6950 0.6950 0 +0.00(+0.58%)
Jun 14, 2019 0.6910 0.6910 0.6910 0 +0.05(+7.97%)
Jun 12, 2019 0.6400 0.6400 0.6400 0 -0.02(-3.03%)
Jun 11, 2019 0.6400 0.6600 0.6400 0.6600 25,514 +0.01(+1.54%)
Jun 10, 2019 0.6600 0.6600 0.6462 0.6500 17,500 -0.01(-1.52%)
Jun 07, 2019 0.6900 0.6900 0.6458 0.6600 22,500 -0.03(-5.04%)
Jun 06, 2019 0.7223 0.7224 0.6950 0.6950 42,411 -0.04(-5.07%)
Jun 05, 2019 0.7229 0.7598 0.7229 0.7321 12,250 -0.01(-1.07%)
Jun 04, 2019 0.7445 0.7500 0.7400 0.7400 5,411 -0.01(-1.33%)
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.