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 -0.03(-6.73%)
May 08, 2023 0.4900 0.4900 0.4900 0.4900 700 +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.