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

Almonty Industries (OP: ALMTF )

0.4759 -0.0041 (-0.85%)
Streaming Delayed Price Updated: 11:36 AM EDT, Jun 7, 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 (%)
Jan 29, 2021 0.6170 0.6170 0.6089 0.6089 33,700 +0.02(+3.33%)
Jan 28, 2021 0.6058 0.6058 0.5804 0.5893 16,811 -0.00(-0.56%)
Jan 27, 2021 0.5910 0.6032 0.5874 0.5926 29,186 -0.03(-4.56%)
Jan 26, 2021 0.6416 0.6416 0.6209 0.6209 15,705 +0.04(+7.05%)
Jan 25, 2021 0.6161 0.6201 0.5800 0.5800 22,338 -0.04(-6.62%)
Jan 22, 2021 0.6157 0.6211 0.6129 0.6211 11,000 +0.01(+1.16%)
Jan 21, 2021 0.6629 0.6700 0.6140 0.6140 80,242 -0.05(-6.84%)
Jan 20, 2021 0.6500 0.6591 0.6500 0.6591 600 +0.03(+4.62%)
Jan 19, 2021 0.6500 0.6500 0.6300 0.6300 8,500 -0.04(-6.07%)
Jan 15, 2021 0.6770 0.6770 0.6600 0.6707 2,800 +0.02(+3.18%)
Jan 14, 2021 0.6604 0.6695 0.6500 0.6500 24,098 +0.05(+7.44%)
Jan 13, 2021 0.6040 0.6050 0.6040 0.6050 750 +0.04(+6.27%)
Jan 12, 2021 0.6075 0.6075 0.5693 0.5693 3,200 -0.00(-0.05%)
Jan 11, 2021 0.4887 0.6329 0.4887 0.5696 26,875 +0.04(+8.54%)
Jan 08, 2021 0.5248 0.5248 0.5248 10 +0.00(+0.00%)
Jan 07, 2021 0.5291 0.5302 0.5248 0.5248 14,428 -0.01(-1.35%)
Jan 06, 2021 0.5299 0.5320 0.5299 0.5320 1,850 +0.01(+1.82%)
Jan 05, 2021 0.5279 0.5279 0.5225 0.5225 12,000 -0.00(-0.48%)
Jan 04, 2021 0.5281 0.5370 0.5241 0.5250 15,500 +0.02(+4.96%)
Dec 31, 2020 0.5002 0.5002 0.5002 7,517 +0.02(+3.71%)
Dec 30, 2020 0.4918 0.4918 0.4823 0.4823 7,517 -0.02(-3.71%)
Dec 29, 2020 0.5092 0.5092 0.5000 0.5009 11,401 +0.10(+25.22%)
Dec 28, 2020 0.4000 0.4000 0.4000 0.4000 152 -0.10(-20.37%)
Dec 24, 2020 0.5023 0.5023 0.5023 0.5023 400 -0.01(-1.24%)
Dec 23, 2020 0.5180 0.5180 0.5086 0.5086 1,177 -0.01(-1.24%)
Dec 22, 2020 0.5230 0.5230 0.5150 0.5150 3,125 -0.00(-0.43%)
Dec 21, 2020 0.5172 0.5172 0.5172 0.5172 286 -0.01(-2.34%)
Dec 18, 2020 0.5210 0.5296 0.5210 0.5296 11,200 -0.01(-1.63%)
Dec 17, 2020 0.5299 0.5454 0.5299 0.5384 1,676 -0.01(-1.91%)
Dec 16, 2020 0.5600 0.5688 0.5454 0.5489 23,582 -0.00(-0.20%)
Dec 15, 2020 0.5214 0.5500 0.5214 0.5500 25,558 +0.03(+6.49%)
Dec 14, 2020 0.5300 0.5300 0.5165 0.5165 8,712 -0.03(-5.97%)
Dec 11, 2020 0.5493 0.5493 0.5493 0.5493 1,000 -0.02(-3.31%)
Dec 10, 2020 0.5681 0.5681 0.5681 0.5681 100 -0.01(-1.18%)
Dec 09, 2020 0.5749 0.5749 0.5749 0.5749 10,000 -0.00(-0.36%)
Dec 08, 2020 0.5827 0.5991 0.5724 0.5770 12,210 -0.01(-1.37%)
Dec 07, 2020 0.5651 0.5862 0.5511 0.5850 13,786 +0.05(+9.41%)
Dec 04, 2020 0.5110 0.5347 0.5110 0.5347 60,000 +0.01(+2.83%)
Dec 03, 2020 0.5200 0.5200 0.5200 0.5200 4,500 +0.00(+0.66%)
Dec 02, 2020 0.5166 0.5166 0.5166 7 +0.00(+0.00%)
Dec 01, 2020 0.5166 0.5166 0.5166 51 +0.00(+0.00%)
Nov 30, 2020 0.5216 0.5216 0.5166 0.5166 4,000 +0.02(+3.01%)
Nov 25, 2020 0.5015 0.5015 0.5015 0 -0.01(-1.96%)
Nov 23, 2020 0.5115 0.5115 0.5115 0 +0.01(+2.30%)
Nov 20, 2020 0.4935 0.5096 0.4935 0.5000 34,200 +0.00(+0.04%)
Nov 19, 2020 0.4998 0.4998 0.4998 0.4998 400 +0.03(+6.34%)
Nov 18, 2020 0.4700 0.4700 0.4700 0.4700 9,924 +0.00(+0.19%)
Nov 17, 2020 0.4788 0.4788 0.4685 0.4691 9,042 +0.00(+0.88%)
Nov 16, 2020 0.4700 0.4701 0.4650 0.4650 38,000 -0.01(-1.44%)
Nov 12, 2020 0.4718 0.4718 0.4718 0 -0.03(-5.64%)
Nov 09, 2020 0.5000 0.5000 0.5000 0 -0.01(-1.92%)
Nov 06, 2020 0.5098 0.5098 0.5098 0.5098 200 +0.02(+4.04%)
Nov 03, 2020 0.4900 0.4900 0.4900 0 +0.02(+4.28%)
Nov 02, 2020 0.4575 0.4699 0.4575 0.4699 1,844 +0.00(+0.66%)
Oct 30, 2020 0.4731 0.4903 0.4668 0.4668 14,200 -0.05(-9.64%)
Oct 28, 2020 0.5166 0.5166 0.5166 0 -0.00(-0.65%)
Oct 27, 2020 0.5200 0.5200 0.5200 0.5200 1,500 -0.02(-3.70%)
Oct 26, 2020 0.5340 0.5400 0.5340 0.5400 10,500 +0.01(+2.18%)
Oct 23, 2020 0.5285 0.5285 0.5285 0.5285 800 +0.01(+1.63%)
Oct 22, 2020 0.5300 0.5300 0.5200 0.5200 4,226 -0.01(-1.89%)
Oct 21, 2020 0.5300 0.5300 0.5300 0.5300 411 -0.01(-1.85%)
Oct 20, 2020 0.5400 0.5400 0.5400 0.5400 3,500 -0.01(-0.92%)
Oct 19, 2020 0.5497 0.5497 0.5450 0.5450 2,462 +0.00(+0.83%)
Oct 16, 2020 0.5338 0.5405 0.5338 0.5405 6,500 -0.03(-4.42%)
Oct 13, 2020 0.5655 0.5655 0.5655 0 +0.11(+23.55%)
Oct 12, 2020 0.5455 0.5455 0.4577 0.4577 1,874 -0.11(-19.55%)
Oct 09, 2020 0.5689 0.5689 0.5689 0.5689 300 +0.02(+3.44%)
Oct 07, 2020 0.5500 0.5500 0.5500 0 -0.02(-3.53%)
Oct 06, 2020 0.5701 0.5701 0.5701 0.5701 500 -0.00(-0.14%)
Oct 05, 2020 0.5709 0.5709 0.5709 0.5709 449 +0.01(+1.80%)
Oct 02, 2020 0.5608 0.5608 0.5608 0.5608 600 +0.01(+1.96%)
Oct 01, 2020 0.5500 0.5500 0.5500 0.5500 10,000 +0.06(+11.72%)
Sep 25, 2020 0.4923 0.4923 0.4923 0 -0.01(-1.74%)
Sep 24, 2020 0.5010 0.5010 0.5010 0.5010 307 -0.01(-1.47%)
Sep 23, 2020 0.5085 0.5085 0.5085 0.5085 1,000 -0.03(-5.38%)
Sep 22, 2020 0.5374 0.5374 0.5374 0.5374 3,000 -0.00(-0.79%)
Sep 21, 2020 0.5500 0.5700 0.5417 0.5417 23,998 -0.02(-3.44%)
Sep 17, 2020 0.5610 0.5610 0.5610 0 -0.01(-2.26%)
Sep 16, 2020 0.5600 0.5740 0.5600 0.5740 1,267 -0.02(-4.03%)
Sep 15, 2020 0.5981 0.5981 0.5981 0.5981 150 -0.00(-0.65%)
Sep 14, 2020 0.5920 0.6020 0.5870 0.6020 3,433 -0.00(-0.07%)
Sep 11, 2020 0.6096 0.6096 0.6020 0.6024 15,200 +0.00(+0.40%)
Sep 10, 2020 0.5907 0.6024 0.5907 0.6000 15,269 +0.02(+3.13%)
Sep 09, 2020 0.5774 0.5845 0.5774 0.5818 6,322 +0.00(+0.78%)
Sep 08, 2020 0.5500 0.5773 0.5400 0.5773 24,055 +0.05(+8.60%)
Sep 04, 2020 0.5135 0.5350 0.5135 0.5316 25,000 +0.04(+8.27%)
Sep 03, 2020 0.5212 0.5212 0.4910 0.4910 24,208 -0.00(-0.85%)
Sep 02, 2020 0.4952 0.4952 0.4952 0.4952 300 -0.04(-8.30%)
Sep 01, 2020 0.5050 0.5465 0.5050 0.5400 27,500 +0.04(+7.72%)
Aug 31, 2020 0.5014 0.5023 0.5012 0.5013 3,129 +0.02(+3.36%)
Aug 28, 2020 0.4850 0.4850 0.4850 0.4850 500 +0.01(+2.11%)
Aug 27, 2020 0.4750 0.4750 0.4750 0.4750 536 +0.02(+3.49%)
Aug 24, 2020 0.4590 0.4590 0.4590 0 -0.01(-1.46%)
Aug 21, 2020 0.4658 0.4658 0.4658 0.4658 1,000 +0.02(+3.51%)
Aug 20, 2020 0.4500 0.4500 0.4495 0.4500 6,761 -0.02(-3.85%)
Aug 19, 2020 0.4680 0.4680 0.4680 0.4680 2,500 -0.01(-1.33%)
Aug 18, 2020 0.4673 0.4743 0.4673 0.4743 7,150 -0.01(-2.79%)
Aug 17, 2020 0.5300 0.5300 0.4780 0.4879 15,139 +0.00(+0.18%)
Aug 14, 2020 0.4835 0.4947 0.4835 0.4870 2,300 -0.00(-0.61%)
Aug 12, 2020 0.4900 0.4900 0.4900 0 -0.02(-3.56%)
Aug 11, 2020 0.4774 0.5081 0.4650 0.5081 44,597 +0.01(+2.15%)
Aug 10, 2020 0.5030 0.5030 0.4960 0.4974 5,000 -0.00(-0.52%)
Aug 07, 2020 0.5050 0.5068 0.4950 0.5000 28,500 -0.03(-4.76%)
Aug 06, 2020 0.5260 0.5260 0.4900 0.5250 84,039 -0.01(-0.94%)
Aug 05, 2020 0.5080 0.5300 0.5080 0.5300 73,912 +0.00(+0.17%)
Aug 04, 2020 0.5100 0.5300 0.5050 0.5291 18,000 +0.11(+26.58%)
Aug 03, 2020 0.5100 0.5100 0.4180 0.4180 1,860 -0.05(-11.06%)
Jul 31, 2020 0.4700 0.4700 0.4700 27 +0.00(+0.00%)
Jul 30, 2020 0.4700 0.4700 0.4700 0.4700 4,255 -0.01(-1.05%)
Jul 29, 2020 0.4750 0.4750 0.4750 35 +0.00(+0.00%)
Jul 27, 2020 0.4750 0.4750 0.4750 0 -0.01(-1.33%)
Jul 23, 2020 0.4814 0.4814 0.4814 0 -0.01(-1.76%)
Jul 22, 2020 0.4900 0.4900 0.4900 0.4900 6,000 +0.01(+2.08%)
Jul 20, 2020 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jul 17, 2020 0.4800 0.4800 0.4725 0.4800 18,000 +0.05(+11.21%)
Jul 16, 2020 0.4316 0.4316 0.4316 1,059 +0.00(+0.00%)
Jul 15, 2020 0.4316 0.4316 0.4316 20 +0.00(+0.00%)
Jul 13, 2020 0.4316 0.4316 0.4316 0 +0.01(+3.50%)
Jul 09, 2020 0.4170 0.4170 0.4170 0 -0.02(-5.23%)
Jul 08, 2020 0.4400 0.4400 0.4400 0.4400 157 +0.00(+0.46%)
Jul 07, 2020 0.4380 0.4380 0.4380 0.4380 2,003 +0.07(+18.76%)
Jul 01, 2020 0.3688 0.3688 0.3688 0 -0.06(-14.37%)
Jun 30, 2020 0.4307 0.4307 0.4307 0.4307 3,228 -0.00(-0.69%)
Jun 29, 2020 0.4137 0.4337 0.4137 0.4337 2,346 -0.01(-2.08%)
Jun 25, 2020 0.4429 0.4429 0.4429 0 -0.00(-0.49%)
Jun 24, 2020 0.4451 0.4451 0.4451 0.4451 5,000 +0.05(+11.27%)
Jun 23, 2020 0.3958 0.4000 0.3958 0.4000 6,716 +0.02(+5.35%)
Jun 22, 2020 0.3944 0.3944 0.3797 0.3797 8,000 -0.02(-5.19%)
Jun 19, 2020 0.4005 0.4005 0.4005 0.4005 100 +0.02(+5.39%)
Jun 18, 2020 0.3800 0.3800 0.3800 0.3800 599 -0.01(-3.68%)
Jun 17, 2020 0.3800 0.4030 0.3800 0.3945 2,106 +0.01(+1.94%)
Jun 16, 2020 0.3870 0.3870 0.3870 0.3870 300 +0.01(+1.31%)
Jun 15, 2020 0.3820 0.3820 0.3820 0.3820 1,429 -0.03(-6.56%)
Jun 12, 2020 0.4110 0.4110 0.4005 0.4088 1,300 -0.01(-3.36%)
Jun 10, 2020 0.4230 0.4230 0.4230 0 +0.03(+8.18%)
Jun 09, 2020 0.4060 0.4138 0.3910 0.3910 4,181 -0.01(-2.49%)
Jun 08, 2020 0.4010 0.4010 0.4010 0.4010 2,778 +0.00(+0.63%)
Jun 05, 2020 0.3985 0.3985 0.3985 0.3985 1,000 +0.01(+2.44%)
Jun 04, 2020 0.3890 0.3890 0.3890 0.3890 102 +0.00(+0.13%)
Jun 02, 2020 0.3885 0.3885 0.3885 0 -0.00(-0.33%)
Jun 01, 2020 0.3827 0.3898 0.3754 0.3898 10,600 -0.00(-0.92%)
May 29, 2020 0.3934 0.3934 0.3934 0.3934 2,000 -0.00(-0.41%)
May 28, 2020 0.3900 0.3950 0.3900 0.3950 30,000 -0.00(-0.78%)
May 21, 2020 0.3981 0.3981 0.3981 0 +0.01(+1.43%)
May 20, 2020 0.3800 0.3925 0.3795 0.3925 10,600 +0.02(+5.60%)
May 19, 2020 0.3600 0.3717 0.3600 0.3717 2,514 +0.01(+2.96%)
May 15, 2020 0.3610 0.3610 0.3610 0 -0.01(-1.66%)
May 14, 2020 0.3671 0.3671 0.3671 41 +0.00(+0.00%)
May 11, 2020 0.3671 0.3671 0.3671 0 -0.01(-3.90%)
May 07, 2020 0.3820 0.3820 0.3820 0 -0.00(-0.60%)
May 06, 2020 0.3736 0.3880 0.3736 0.3843 19,200 +0.03(+9.80%)
May 01, 2020 0.3500 0.3500 0.3500 0 -0.03(-7.21%)
Apr 30, 2020 0.3575 0.3772 0.3575 0.3772 654 -0.01(-2.00%)
Apr 29, 2020 0.3825 0.3849 0.3740 0.3849 10,117 +0.01(+1.61%)
Apr 28, 2020 0.3834 0.3834 0.3788 0.3788 14,000 +0.01(+2.38%)
Apr 27, 2020 0.3500 0.3700 0.3500 0.3700 3,613 -0.00(-0.70%)
Apr 24, 2020 0.3670 0.3750 0.3560 0.3726 3,500 +0.05(+15.93%)
Apr 20, 2020 0.3214 0.3214 0.3214 0 +0.04(+12.57%)
Apr 13, 2020 0.2855 0.2855 0.2855 0 +0.01(+2.51%)
Apr 09, 2020 0.2785 0.2785 0.2785 0.2785 2,000 +0.01(+3.15%)
Apr 08, 2020 0.2700 0.2700 0.2700 6 +0.00(+0.00%)
Apr 07, 2020 0.2632 0.2889 0.2632 0.2700 10,704 +0.02(+6.93%)
Apr 03, 2020 0.2525 0.2525 0.2525 0 +0.00(+0.00%)
Mar 31, 2020 0.2525 0.2525 0.2525 0 +0.01(+2.64%)
Mar 27, 2020 0.2460 0.2460 0.2460 0 -0.03(-11.38%)
Mar 26, 2020 0.2776 0.2776 0.2776 0.2776 2,078 -0.00(-0.14%)
Mar 25, 2020 0.2383 0.2800 0.2383 0.2780 5,900 -0.02(-7.33%)
Mar 24, 2020 0.3000 0.3000 0.3000 0.3000 864 +0.04(+14.07%)
Mar 23, 2020 0.2630 0.2630 0.2630 0.2630 240 -0.02(-7.33%)
Mar 20, 2020 0.2838 0.2838 0.2838 0.2838 7,000 -0.01(-3.80%)
Mar 19, 2020 0.2628 0.3017 0.2628 0.2950 35,398 +0.05(+20.16%)
Mar 18, 2020 0.2455 0.2455 0.2455 0.2455 514 -0.01(-4.10%)
Mar 17, 2020 0.2500 0.2560 0.2500 0.2560 11,000 -0.03(-11.72%)
Mar 16, 2020 0.2900 0.2900 0.2900 0.2900 2,500 +0.01(+2.00%)
Mar 13, 2020 0.2843 0.2843 0.2843 0.2843 3,000 +0.04(+15.29%)
Mar 12, 2020 0.2497 0.2535 0.2425 0.2466 17,120 +0.01(+4.45%)
Mar 11, 2020 0.2832 0.2832 0.2361 0.2361 329,000 -0.07(-22.00%)
Mar 10, 2020 0.3027 0.3027 0.3027 0.3027 1,337 -0.01(-2.04%)
Mar 09, 2020 0.3170 0.3170 0.3000 0.3090 11,083 -0.03(-10.17%)
Mar 06, 2020 0.3440 0.3440 0.3440 0.3440 5,000 -0.01(-1.71%)
Mar 05, 2020 0.3200 0.3500 0.3200 0.3500 17,934 -0.07(-17.06%)
Mar 04, 2020 0.4220 0.4220 0.4220 51 +0.00(+0.00%)
Mar 03, 2020 0.4298 0.4374 0.4220 0.4220 3,400 -0.00(-0.40%)
Mar 02, 2020 0.3740 0.4237 0.3700 0.4237 10,600 +0.03(+8.03%)
Feb 28, 2020 0.3790 0.3977 0.3657 0.3922 121,200 -0.09(-18.29%)
Feb 26, 2020 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Feb 25, 2020 0.4800 0.4800 0.4800 28 +0.00(+0.00%)
Feb 24, 2020 0.5000 0.5000 0.4800 0.4800 7,028 -0.02(-4.00%)
Feb 21, 2020 0.4896 0.5000 0.4896 0.5000 3,800 +0.05(+11.26%)
Feb 14, 2020 0.4494 0.4494 0.4494 0 -0.00(-0.13%)
Feb 13, 2020 0.4470 0.4500 0.4470 0.4500 1,500 +0.00(+0.67%)
Feb 12, 2020 0.4560 0.4560 0.4470 0.4470 10,520 -0.00(-1.00%)
Feb 11, 2020 0.4515 0.4515 0.4515 0.4515 500 -0.00(-0.59%)
Feb 06, 2020 0.4542 0.4542 0.4542 0 +0.00(+0.04%)
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.