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, 2023 0.4472 0.4562 0.4451 0.4451 19,398 -0.01(-2.52%)
Jun 29, 2023 0.4507 0.4566 0.4507 0.4566 31,800 -0.00(-0.52%)
Jun 28, 2023 0.4600 0.4600 0.4510 0.4590 7,000 -0.00(-0.22%)
Jun 27, 2023 0.4400 0.4620 0.4400 0.4600 16,138 +0.02(+5.02%)
Jun 26, 2023 0.4344 0.4380 0.4344 0.4380 1,800 +0.00(+0.39%)
Jun 23, 2023 0.4415 0.4415 0.4363 0.4363 5,737 -0.00(-1.07%)
Jun 22, 2023 0.4385 0.4464 0.4375 0.4410 29,136 -0.00(-0.77%)
Jun 21, 2023 0.4437 0.4550 0.4437 0.4444 11,080 -0.01(-2.59%)
Jun 20, 2023 0.4550 0.4562 0.4550 0.4562 1,150 +0.00(+0.84%)
Jun 16, 2023 0.4421 0.4524 0.4421 0.4524 31,021 -0.00(-1.01%)
Jun 15, 2023 0.4570 0.4570 0.4570 0.4570 22,400 +0.01(+2.93%)
Jun 14, 2023 0.4494 0.4537 0.4340 0.4440 8,170 +0.00(+0.89%)
Jun 13, 2023 0.4600 0.4600 0.4401 0.4401 12,300 +0.00(+0.16%)
Jun 12, 2023 0.4394 0.4394 0.4394 0.4394 2,005 -0.01(-1.88%)
Jun 09, 2023 0.4478 0.4478 0.4478 0.4478 11,000 +0.00(+1.13%)
Jun 08, 2023 0.4391 0.4428 0.4391 0.4428 1,151 +0.01(+2.76%)
Jun 07, 2023 0.4060 0.4347 0.4060 0.4309 4,450 -0.00(-0.48%)
Jun 06, 2023 0.4250 0.4330 0.4250 0.4330 19,657 -0.02(-3.99%)
Jun 05, 2023 0.4400 0.4606 0.4400 0.4510 13,016 +0.01(+1.33%)
Jun 02, 2023 0.4500 0.4500 0.4451 0.4451 3,500 +0.01(+3.15%)
Jun 01, 2023 0.4363 0.4363 0.4315 0.4315 16,000 -0.00(-1.10%)
May 30, 2023 0.4363 0 -0.02(-3.69%)
May 26, 2023 0.4530 0.4530 0.4530 0.4530 700 -0.01(-2.91%)
May 25, 2023 0.4666 0.4666 0.4620 0.4666 1,500 -0.00(-0.72%)
May 24, 2023 0.4700 0.4700 0.4700 0.4700 182 -0.02(-3.17%)
May 23, 2023 0.4696 0.4854 0.4696 0.4854 3,100 -0.03(-5.16%)
May 22, 2023 0.4530 0.5118 0.4530 0.5118 3,825 +0.03(+5.14%)
May 19, 2023 0.4628 0.4924 0.4628 0.4868 27,000 +0.03(+7.68%)
May 18, 2023 0.4541 0.4541 0.4521 0.4521 25,000 +0.01(+1.82%)
May 17, 2023 0.4440 0.4440 0.4440 0.4440 500 -0.02(-3.54%)
May 15, 2023 0.4603 76 +0.02(+4.12%)
May 11, 2023 0.4421 0 -0.05(-9.78%)
May 10, 2023 0.4937 0.4937 0.4900 0.4900 2,500 +0.00(+0.00%)
May 08, 2023 0.4900 0 +0.03(+5.76%)
May 05, 2023 0.4300 0.4633 0.4300 0.4633 3,500 +0.03(+7.74%)
May 04, 2023 0.4206 0.4781 0.4200 0.4300 48,072 -0.04(-9.21%)
May 03, 2023 0.4736 0.4750 0.4736 0.4736 27,436 -0.01(-1.74%)
May 02, 2023 0.4820 0.4900 0.4820 0.4820 16,780 -0.01(-1.63%)
May 01, 2023 0.4600 0.4985 0.4600 0.4900 6,876 -0.00(-0.10%)
Apr 28, 2023 0.4846 0.4929 0.4846 0.4905 40,204 +0.01(+2.19%)
Apr 27, 2023 0.4800 0.4800 0.4800 0.4800 3,200 +0.01(+2.85%)
Apr 26, 2023 0.4755 0.4755 0.4667 0.4667 4,010 -0.00(-1.02%)
Apr 25, 2023 0.4779 0.4779 0.4715 0.4715 1,529 -0.00(-0.44%)
Apr 24, 2023 0.4736 0.4736 0.4736 0.4736 2,250 -0.01(-2.11%)
Apr 21, 2023 0.4838 0.4838 0.4838 0.4838 645 -0.01(-1.77%)
Apr 20, 2023 0.5000 0.5000 0.4925 0.4925 14,110 -0.00(-0.77%)
Apr 19, 2023 0.4967 0.4967 0.4941 0.4963 4,280 +0.02(+5.28%)
Apr 18, 2023 0.4600 0.4714 0.4600 0.4714 3,500 +0.00(+0.55%)
Apr 17, 2023 0.4593 0.4688 0.4593 0.4688 1,900 +0.02(+4.22%)
Apr 14, 2023 0.4498 0.4498 0.4498 0.4498 300 -0.01(-1.14%)
Apr 13, 2023 0.4700 0.4700 0.4503 0.4550 15,620 -0.02(-3.25%)
Apr 12, 2023 0.4673 0.4703 0.4673 0.4703 1,250 +0.01(+2.69%)
Apr 11, 2023 0.4416 0.4673 0.4416 0.4580 17,057 +0.02(+4.09%)
Apr 10, 2023 0.4501 0.4501 0.4400 0.4400 5,000 -0.01(-2.87%)
Apr 06, 2023 0.4607 0.4607 0.4530 0.4530 9,000 +0.00(+0.55%)
Apr 05, 2023 0.4754 0.4754 0.4430 0.4505 21,500 -0.03(-5.56%)
Apr 04, 2023 0.4799 0.4905 0.4770 0.4770 4,884 -0.01(-2.33%)
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.