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 30, 2020 0.4307 0.4307 0.4307 0.4307 3,228 -0.00(-0.69%)
Jun 29, 2020 0.4137 0.4337 0.4137 0.4337 2,346 -0.01(-2.08%)
Jun 25, 2020 0.4429 0.4429 0.4429 0 -0.00(-0.49%)
Jun 24, 2020 0.4451 0.4451 0.4451 0.4451 5,000 +0.05(+11.27%)
Jun 23, 2020 0.3958 0.4000 0.3958 0.4000 6,716 +0.02(+5.35%)
Jun 22, 2020 0.3944 0.3944 0.3797 0.3797 8,000 -0.02(-5.19%)
Jun 19, 2020 0.4005 0.4005 0.4005 0.4005 100 +0.02(+5.39%)
Jun 18, 2020 0.3800 0.3800 0.3800 0.3800 599 -0.01(-3.68%)
Jun 17, 2020 0.3800 0.4030 0.3800 0.3945 2,106 +0.01(+1.94%)
Jun 16, 2020 0.3870 0.3870 0.3870 0.3870 300 +0.01(+1.31%)
Jun 15, 2020 0.3820 0.3820 0.3820 0.3820 1,429 -0.03(-6.56%)
Jun 12, 2020 0.4110 0.4110 0.4005 0.4088 1,300 -0.01(-3.36%)
Jun 10, 2020 0.4230 0.4230 0.4230 0 +0.03(+8.18%)
Jun 09, 2020 0.4060 0.4138 0.3910 0.3910 4,181 -0.01(-2.49%)
Jun 08, 2020 0.4010 0.4010 0.4010 0.4010 2,778 +0.00(+0.63%)
Jun 05, 2020 0.3985 0.3985 0.3985 0.3985 1,000 +0.01(+2.44%)
Jun 04, 2020 0.3890 0.3890 0.3890 0.3890 102 +0.00(+0.13%)
Jun 02, 2020 0.3885 0.3885 0.3885 0 -0.00(-0.33%)
Jun 01, 2020 0.3827 0.3898 0.3754 0.3898 10,600 -0.00(-0.92%)
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%)
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.