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, 2022 0.6642 0.6750 0.6400 0.6588 15,884 -0.02(-2.76%)
Jun 29, 2022 0.7000 0.7053 0.6750 0.6775 12,470 -0.00(-0.37%)
Jun 28, 2022 0.7099 0.7099 0.6800 0.6800 21,944 -0.02(-2.86%)
Jun 27, 2022 0.6750 0.7099 0.6750 0.7000 18,410 +0.00(+0.50%)
Jun 24, 2022 0.7000 0.7000 0.6857 0.6965 10,484 +0.01(+1.75%)
Jun 23, 2022 0.7350 0.7350 0.6754 0.6845 12,532 -0.01(-0.94%)
Jun 22, 2022 0.7000 0.7000 0.6716 0.6910 41,215 +0.01(+1.25%)
Jun 21, 2022 0.6800 0.6903 0.6800 0.6825 9,168 +0.01(+2.23%)
Jun 17, 2022 0.7270 0.7270 0.6676 0.6676 13,490 -0.01(-1.82%)
Jun 16, 2022 0.7002 0.7200 0.6747 0.6800 28,866 -0.02(-2.34%)
Jun 15, 2022 0.7100 0.7300 0.6938 0.6963 95,947 -0.01(-1.89%)
Jun 14, 2022 0.7740 0.7874 0.6705 0.7097 96,983 -0.06(-7.23%)
Jun 13, 2022 0.8240 0.8242 0.7400 0.7650 145,443 -0.06(-7.52%)
Jun 10, 2022 0.7700 0.8272 0.7300 0.8272 185,882 +0.01(+1.68%)
Jun 09, 2022 0.7570 0.8238 0.7194 0.8135 387,772 +0.11(+15.31%)
Jun 08, 2022 0.6596 0.7140 0.6500 0.7055 219,807 +0.06(+9.02%)
Jun 07, 2022 0.6504 0.6510 0.6471 0.6471 17,247 -0.01(-2.16%)
Jun 06, 2022 0.6614 0.6614 0.6614 0.6614 196 -0.01(-0.87%)
Jun 03, 2022 0.6672 0.6672 0.6672 0.6672 500 +0.01(+0.79%)
Jun 02, 2022 0.6575 0.6709 0.6575 0.6620 6,465 +0.00(+0.30%)
May 31, 2022 0.6600 0 +0.03(+4.76%)
May 27, 2022 0.6008 0.6323 0.6008 0.6300 15,808 +0.03(+4.27%)
May 26, 2022 0.6042 0.6120 0.6042 0.6042 2,500 -0.01(-1.23%)
May 24, 2022 0.6117 0 +0.01(+1.78%)
May 23, 2022 0.6450 0.6450 0.6010 0.6010 7,300 -0.01(-1.62%)
May 20, 2022 0.6265 0.6265 0.6100 0.6109 11,900 -0.07(-9.90%)
May 19, 2022 0.6780 0.6780 0.6780 0.6780 400 +0.04(+5.59%)
May 17, 2022 0.6421 0 +0.02(+3.90%)
May 16, 2022 0.6323 0.6400 0.6180 0.6180 28,205 -0.01(-2.23%)
May 13, 2022 0.6250 0.6321 0.6150 0.6321 9,100 +0.02(+2.76%)
May 12, 2022 0.6490 0.6490 0.6151 0.6151 2,100 -0.03(-4.86%)
May 11, 2022 0.6100 0.6479 0.6100 0.6465 13,010 +0.04(+5.98%)
May 10, 2022 0.6300 0.6780 0.6100 0.6100 35,100 -0.01(-1.77%)
May 09, 2022 0.6306 0.6306 0.6210 0.6210 2,700 -0.02(-2.97%)
May 06, 2022 0.6440 0.6490 0.6373 0.6400 3,647 -0.00(-0.71%)
May 05, 2022 0.6499 0.6580 0.6446 0.6446 15,500 -0.01(-2.02%)
May 04, 2022 0.6359 0.6579 0.6359 0.6579 751 +0.01(+1.68%)
May 03, 2022 0.6338 0.6470 0.6338 0.6470 3,650 +0.00(+0.53%)
May 02, 2022 0.6500 0.6540 0.6400 0.6436 14,560 -0.02(-3.36%)
Apr 29, 2022 0.6660 0.6698 0.6660 0.6660 19,700 -0.02(-3.25%)
Apr 28, 2022 0.6624 0.6884 0.6584 0.6884 18,400 +0.03(+4.29%)
Apr 27, 2022 0.6688 0.6701 0.6600 0.6601 21,477 -0.00(-0.65%)
Apr 26, 2022 0.6601 0.6644 0.6600 0.6644 1,125 -0.01(-2.01%)
Apr 25, 2022 0.6705 0.6838 0.6701 0.6780 13,250 -0.03(-4.45%)
Apr 22, 2022 0.7100 0.7100 0.7095 0.7096 44,176 -0.01(-1.44%)
Apr 21, 2022 0.7402 0.7403 0.7200 0.7200 17,921 -0.01(-1.85%)
Apr 20, 2022 0.7412 0.7546 0.7336 0.7336 7,405 -0.00(-0.33%)
Apr 19, 2022 0.7390 0.7390 0.7290 0.7360 13,887 -0.00(-0.07%)
Apr 18, 2022 0.7490 0.7490 0.7255 0.7365 27,193 -0.00(-0.47%)
Apr 14, 2022 0.7400 0.7400 0.7400 0.7400 2,700 +0.01(+1.02%)
Apr 13, 2022 0.7325 0.7325 0.7200 0.7325 8,241 -0.00(-0.01%)
Apr 12, 2022 0.7300 0.7344 0.7300 0.7326 13,850 -0.00(-0.35%)
Apr 11, 2022 0.7300 0.7352 0.7300 0.7352 9,000 -0.01(-0.90%)
Apr 08, 2022 0.7419 0.7419 0.7419 0.7419 120 +0.00(+0.26%)
Apr 07, 2022 0.7333 0.7509 0.7333 0.7400 2,235 -0.01(-1.33%)
Apr 06, 2022 0.7500 0.7520 0.7500 0.7500 19,700 -0.02(-2.57%)
Apr 05, 2022 0.7689 0.7760 0.7679 0.7698 18,306 +0.01(+0.76%)
Apr 04, 2022 0.7640 0.7756 0.7640 0.7640 3,700 -0.01(-1.20%)
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.