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

Almonty Industries (OP: ALMTF )

0.5100 -0.0159 (-3.02%)
Streaming Delayed Price Updated: 12:21 PM EDT, May 22, 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 (%)
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%)
Apr 02, 2019 0.6265 0.6265 0.6265 0.6265 1,950 +0.01(+2.37%)
Mar 29, 2019 0.6120 0.6120 0.6120 0 -0.05(-8.23%)
Mar 28, 2019 0.6669 0.6669 0.6669 0.6669 10,000 +0.02(+2.36%)
Mar 27, 2019 0.6600 0.6600 0.6515 0.6515 6,000 +0.00(+0.63%)
Mar 26, 2019 0.6474 0.6474 0.6474 0.6474 3,200 -0.01(-1.46%)
Mar 25, 2019 0.6570 0.6570 0.6570 0.6570 1,000 +0.02(+3.07%)
Mar 22, 2019 0.6510 0.6510 0.6374 0.6374 3,000 +0.04(+6.59%)
Mar 20, 2019 0.5980 0.5980 0.5980 0 +0.06(+10.54%)
Mar 19, 2019 0.5620 0.5620 0.5300 0.5410 21,000 -0.07(-11.75%)
Mar 18, 2019 0.6130 0.6130 0.6130 0.6130 2,000 -0.04(-5.74%)
Mar 15, 2019 0.6515 0.6632 0.6503 0.6503 4,300 +0.02(+2.41%)
Mar 14, 2019 0.6350 0.6350 0.6350 0.6350 123 +0.01(+1.37%)
Mar 13, 2019 0.6340 0.6340 0.6250 0.6264 8,057 +0.00(+0.08%)
Mar 12, 2019 0.6239 0.6259 0.6239 0.6259 20,713 -0.01(-2.13%)
Mar 11, 2019 0.6374 0.6395 0.6369 0.6395 12,052 -0.01(-1.65%)
Mar 08, 2019 0.6426 0.6530 0.6400 0.6502 17,600 -0.00(-0.25%)
Mar 07, 2019 0.6536 0.6536 0.6423 0.6518 45,150 +0.06(+10.47%)
Mar 06, 2019 0.5679 0.5900 0.5614 0.5900 39,372 +0.10(+20.63%)
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.