Skip to main content

Almonty Industries (OP: ALMTF )

0.4600 -0.0022 (-0.48%)
Streaming Delayed Price Updated: 3:29 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 0.6857 0.6857 0.6857 0 +0.05(+8.55%)
Jun 28, 2018 0.6888 0.6888 0.6316 0.6317 11,618 -0.09(-12.14%)
Jun 27, 2018 0.6887 0.7190 0.6887 0.7190 6,200 +0.00(+0.00%)
Jun 26, 2018 0.7130 0.7190 0.7107 0.7190 11,400 -0.01(-1.07%)
Jun 25, 2018 0.7268 0.7268 0.7268 0.7268 2,600 +0.05(+6.88%)
Jun 22, 2018 0.7039 0.7040 0.6792 0.6800 36,900 -0.03(-4.23%)
Jun 21, 2018 0.6401 0.7100 0.6400 0.7100 29,954 +0.13(+23.22%)
Jun 20, 2018 0.5955 0.5955 0.5762 0.5762 5,600 +0.04(+6.64%)
Jun 19, 2018 0.5478 0.5478 0.5403 0.5403 5,636 -0.02(-3.06%)
Jun 18, 2018 0.5740 0.5740 0.5573 0.5573 4,900 -0.01(-2.36%)
Jun 15, 2018 0.5726 0.5595 0.5708 22,652 +0.01(+2.02%)
Jun 14, 2018 0.5595 0.5595 0.5595 0.5595 3,900 +0.02(+3.61%)
Jun 13, 2018 0.5500 0.5500 0.5500 0.5400 13,000 -0.00(-0.14%)
Jun 12, 2018 0.5408 0.5408 0.5408 0.5408 2,000 -0.00(-0.59%)
Jun 11, 2018 0.5360 0.5440 0.5360 0.5440 15,800 +0.02(+3.38%)
Jun 07, 2018 0.5262 0.5262 0.5262 0 -0.01(-1.46%)
Jun 06, 2018 0.5340 0.5340 0.5340 0.5340 281 -0.01(-1.84%)
Jun 05, 2018 0.5200 0.5440 0.5200 0.5440 42,494 +0.03(+4.96%)
Jun 04, 2018 0.5183 0.5183 0.5183 0.5183 2,500 +0.01(+1.63%)
Jun 01, 2018 0.5100 0.5100 0.5100 0.5100 26,500 +0.04(+9.68%)
May 31, 2018 0.4506 0.4880 0.4506 0.4650 12,227 +0.05(+13.19%)
May 29, 2018 0.4108 0.4108 0.4108 0 +0.00(+1.18%)
May 25, 2018 0.4060 0.4060 0.4060 0 -0.01(-2.22%)
May 24, 2018 0.3917 0.4152 0.3917 0.4152 12,590 -0.02(-4.95%)
May 23, 2018 0.4456 0.4630 0.4214 0.4368 22,146 +0.01(+2.69%)
May 22, 2018 0.4110 0.4270 0.4110 0.4253 9,018 +0.09(+28.11%)
May 15, 2018 0.3320 0.3320 0.3320 0 +0.04(+12.43%)
May 11, 2018 0.2953 0.2953 0.2953 0 +0.00(+1.48%)
May 10, 2018 0.2956 0.2956 0.2904 0.2910 1,646 +0.00(+0.04%)
May 09, 2018 0.2920 0.2920 0.2909 0.2909 410 -0.03(-9.41%)
May 08, 2018 0.3211 0.3211 0.3211 0.3211 1,000 +0.00(+0.34%)
May 07, 2018 0.3283 0.3287 0.3200 0.3200 5,000 -0.00(-0.84%)
May 03, 2018 0.3227 0.3227 0.3227 0 -0.04(-11.97%)
Apr 24, 2018 0.3666 0.3666 0.3666 0 -0.02(-6.12%)
Apr 17, 2018 0.3905 0.3905 0.3905 0 -0.00(-0.64%)
Apr 06, 2018 0.3930 0.3930 0.3930 0 -0.00(-0.74%)
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.