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

Almonty Industries (OP: ALMTF )

0.5217 -0.0042 (-0.80%)
Streaming Delayed Price Updated: 11:01 AM 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 21, 2024 0.5360 0.5360 0.5200 0.5259 4,340 -0.02(-4.38%)
May 20, 2024 0.5200 0.5500 0.5200 0.5500 12,500 +0.05(+8.91%)
May 17, 2024 0.5050 0.5050 0.4938 0.5050 7,300 -0.00(-0.55%)
May 16, 2024 0.5003 0.5078 0.4934 0.5078 15,846 +0.01(+1.56%)
May 15, 2024 0.5055 0.5055 0.5000 0.5000 4,951 -0.01(-2.82%)
May 14, 2024 0.4954 0.5145 0.4954 0.5145 48,225 +0.04(+9.47%)
May 13, 2024 0.4670 0.4740 0.4608 0.4700 137,450 -0.00(-0.15%)
May 09, 2024 0.4707 1,000 -0.00(-0.02%)
May 08, 2024 0.4762 0.4762 0.4708 0.4708 3,402 +0.00(+0.60%)
May 07, 2024 0.4561 0.4680 0.4561 0.4680 2,216 -0.01(-1.66%)
May 06, 2024 0.4625 0.4761 0.4604 0.4759 53,200 +0.02(+5.17%)
May 03, 2024 0.4524 0.4525 0.4524 0.4525 3,800 -0.01(-2.04%)
May 02, 2024 0.4603 0.4619 0.4500 0.4619 6,192 +0.01(+1.52%)
May 01, 2024 0.4481 0.4550 0.4481 0.4550 14,602 -0.01(-2.57%)
Apr 30, 2024 0.4670 0.4670 0.4670 0.4670 2,000 -0.00(-0.21%)
Apr 29, 2024 0.4660 0.4800 0.4580 0.4680 196,415 +0.02(+3.65%)
Apr 26, 2024 0.4515 0.4515 0.4515 0.4515 2,192 +0.00(+0.71%)
Apr 25, 2024 0.4504 0.4504 0.4483 0.4483 8,805 -0.00(-0.24%)
Apr 24, 2024 0.4494 0.4494 0.4494 0.4494 1,000 -0.01(-1.64%)
Apr 23, 2024 0.4569 0.4569 0.4569 0.4569 1,240 +0.03(+7.58%)
Apr 19, 2024 0.4247 0 -0.01(-2.03%)
Apr 18, 2024 0.4334 0.4335 0.4334 0.4335 1,250 +0.00(+0.46%)
Apr 17, 2024 0.4315 0.4315 0.4170 0.4315 8,162 -0.00(-1.08%)
Apr 16, 2024 0.4362 0.4362 0.4362 0.4362 673 -0.02(-3.50%)
Apr 15, 2024 0.4520 0.4520 0.4520 0.4520 673 -0.00(-0.11%)
Apr 12, 2024 0.4510 0.4525 0.4510 0.4525 4,440 +0.01(+1.39%)
Apr 11, 2024 0.4463 0.4463 0.4463 0.4463 1,000 -0.01(-1.70%)
Apr 09, 2024 0.4540 0 +0.01(+1.11%)
Apr 08, 2024 0.4490 0.4490 0.4490 0.4490 5,385 +0.01(+2.05%)
Apr 05, 2024 0.4466 0.4476 0.4400 0.4400 78,748 -0.01(-3.13%)
Apr 04, 2024 0.4513 0.4557 0.4479 0.4542 5,700 +0.01(+1.41%)
Apr 03, 2024 0.4220 0.4485 0.4220 0.4479 41,693 +0.00(+0.65%)
Apr 02, 2024 0.4540 0.4540 0.4400 0.4450 111,577 -0.01(-2.99%)
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.