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

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
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 (%)
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%)
Jun 03, 2019 0.7390 0.7500 0.7390 0.7500 22,403 +0.00(+0.00%)
May 31, 2019 0.7500 0.7500 0.7300 0.7500 21,500 -0.02(-1.96%)
May 29, 2019 0.7650 0.7650 0.7650 0 +0.00(+0.59%)
May 28, 2019 0.7605 0.7605 0.7605 0.7605 1,029 +0.02(+2.83%)
May 24, 2019 0.7510 0.7630 0.7396 0.7396 7,000 -0.01(-1.39%)
May 21, 2019 0.7500 0.7500 0.7500 0 -0.00(-0.35%)
May 17, 2019 0.7526 0.7526 0.7526 0 -0.02(-2.26%)
May 16, 2019 0.7190 0.7700 0.7190 0.7700 38,000 +0.05(+6.22%)
May 15, 2019 0.7094 0.7270 0.7094 0.7249 3,500 +0.08(+12.39%)
May 14, 2019 0.6450 0.6450 0.6450 40 +0.00(+0.00%)
May 08, 2019 0.6450 0.6450 0.6450 0 -0.04(-5.84%)
May 07, 2019 0.7110 0.7110 0.6850 0.6850 3,000 -0.07(-9.87%)
May 02, 2019 0.7600 0.7600 0.7600 0 -0.00(-0.35%)
Apr 30, 2019 0.7627 0.7627 0.7627 0 +0.02(+2.24%)
Apr 29, 2019 0.7500 0.7565 0.7460 0.7460 7,766 -0.04(-5.57%)
Apr 26, 2019 0.7900 0.7900 0.7900 59 +0.00(+0.00%)
Apr 25, 2019 0.7970 0.8051 0.7880 0.7900 2,520 +0.02(+3.11%)
Apr 24, 2019 0.7300 0.7764 0.7300 0.7662 18,433 +0.03(+4.64%)
Apr 23, 2019 0.7159 0.7486 0.7104 0.7322 38,576 +0.08(+12.65%)
Apr 16, 2019 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Apr 15, 2019 0.6580 0.6580 0.6500 0.6500 17,500 -0.01(-1.84%)
Apr 12, 2019 0.6622 0.6622 0.6622 0.6622 3,000 -0.00(-0.12%)
Apr 11, 2019 0.6630 0.6630 0.6630 0.6630 100 +0.02(+3.59%)
Apr 09, 2019 0.6400 0.6400 0.6400 0 -0.00(-0.62%)
Apr 08, 2019 0.6440 0.6440 0.6440 0.6440 150 +0.03(+4.38%)
Apr 03, 2019 0.6170 0.6170 0.6170 0 -0.01(-1.52%)
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.