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 (%)
Nov 30, 2015 0.2370 0.2370 0.2370 0 +0.01(+5.01%)
Nov 25, 2015 0.2257 0.2257 0.2257 0 -0.08(-25.26%)
Nov 17, 2015 0.3020 0.3020 0.3020 0 -0.03(-9.85%)
Nov 13, 2015 0.3350 0.3350 0.3350 0 +0.00(+0.78%)
Nov 12, 2015 0.3324 0.3324 0.3324 0.3324 100 +0.01(+1.59%)
Nov 11, 2015 0.3272 0.3272 0.3272 0.3272 100 -0.04(-11.64%)
Nov 05, 2015 0.3703 0.3703 0.3703 0 -0.00(-1.04%)
Nov 04, 2015 0.3742 0.3742 0.3742 0.3742 100 +0.00(+0.54%)
Nov 02, 2015 0.3722 0.3722 0.3722 0 +0.01(+1.97%)
Oct 29, 2015 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Oct 28, 2015 0.3730 0.3730 0.3650 0.3650 4,000 -0.01(-1.62%)
Oct 26, 2015 0.3710 0.3710 0.3710 0 -0.01(-1.54%)
Oct 22, 2015 0.3768 0.3768 0.3768 0 +0.01(+1.84%)
Oct 07, 2015 0.3700 0.3700 0.3700 0 -0.01(-1.33%)
Sep 29, 2015 0.3750 0.3750 0.3750 0 -0.07(-16.07%)
Sep 24, 2015 0.4468 0.4468 0.4468 0 -0.08(-14.90%)
Sep 23, 2015 0.5250 0.5250 0.5250 0.5250 5,156 +0.07(+14.63%)
Sep 22, 2015 0.4568 0.4950 0.4568 0.4580 7,840 +0.04(+9.60%)
Sep 21, 2015 0.3759 0.4707 0.3759 0.4179 9,306 +0.03(+6.61%)
Sep 18, 2015 0.3926 0.4090 0.3530 0.3920 8,110 -0.04(-9.05%)
Sep 17, 2015 0.4320 0.4320 0.4310 0.4310 6,008 -0.23(-34.99%)
Aug 20, 2015 0.6630 0.6630 0.6630 0 +0.04(+6.39%)
Jul 29, 2015 0.6232 0.6232 0.6232 0 -0.01(-2.32%)
Jul 21, 2015 0.6380 0.6380 0.6380 0 +0.00(+0.31%)
Jul 20, 2015 0.6360 0.6360 0.6360 0.6360 1,000 +0.01(+2.25%)
Jul 17, 2015 0.6140 0.6220 0.6140 0.6220 1,000 -0.05(-7.30%)
Jul 16, 2015 0.6710 0.6710 0.6710 0.6710 2,000 +0.13(+24.26%)
Jul 10, 2015 0.5400 0.5400 0.5400 2,000 +0.02(+4.05%)
Apr 28, 2015 0.5190 0.5190 0.5190 0 +0.02(+3.80%)
Feb 10, 2015 0.5000 0.5000 0.5000 0 -0.06(-10.19%)
Feb 09, 2015 0.5569 0.5569 0.5567 0.5567 14,500 +0.00(+0.58%)
Feb 06, 2015 0.5538 0.5538 0.5535 0.5535 37,500 +0.00(+0.25%)
Feb 04, 2015 0.5521 0.5521 0.5521 0 -0.01(-1.27%)
Feb 03, 2015 0.5772 0.5772 0.5575 0.5592 46,500 -0.02(-2.78%)
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.