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

Almonty Industries (OP: ALMTF )

0.5050 -0.0028 (-0.55%)
Streaming Delayed Price Updated: 10:27 AM EDT, May 17, 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 (%)
Dec 31, 2018 0.4791 0.4791 0.4791 0.4791 1,000 +0.01(+2.37%)
Dec 28, 2018 0.4680 0.4680 0.4680 0.4680 2,500 +0.05(+11.43%)
Dec 27, 2018 0.4200 0.4200 0.4200 0.4200 10,039 +0.05(+13.06%)
Dec 24, 2018 0.3715 0.3715 0.3715 0 +0.00(+0.11%)
Dec 21, 2018 0.3785 0.3785 0.3711 0.3711 7,000 -0.06(-13.70%)
Dec 20, 2018 0.4300 0.4300 0.4300 0.4300 150 -0.04(-7.53%)
Dec 19, 2018 0.4800 0.4999 0.4650 0.4650 9,440 -0.04(-8.10%)
Dec 18, 2018 0.5060 0.5060 0.5060 0.5060 205 -0.01(-2.43%)
Dec 17, 2018 0.5400 0.5430 0.5186 0.5186 805 -0.02(-3.96%)
Dec 14, 2018 0.5400 0.5400 0.5400 0.5400 9,500 -0.00(-0.24%)
Dec 13, 2018 0.5413 0.5413 0.5413 0.5413 2,000 +0.02(+3.90%)
Dec 07, 2018 0.5210 0.5210 0.5210 0 +0.04(+7.89%)
Dec 06, 2018 0.5355 0.5355 0.4754 0.4829 53,468 -0.06(-11.43%)
Dec 04, 2018 0.5452 0.5452 0.5452 0.5452 100 -0.03(-5.36%)
Nov 30, 2018 0.5761 0.5761 0.5761 0 -0.01(-2.36%)
Nov 29, 2018 0.5900 0.5900 0.5900 0.5900 1,000 +0.01(+1.72%)
Nov 28, 2018 0.5800 0.5800 0.5800 90 +0.00(+0.00%)
Nov 27, 2018 0.5806 0.5806 0.5750 0.5800 7,108 +0.04(+7.81%)
Nov 23, 2018 0.5380 0.5380 0.5380 0 -0.00(-0.06%)
Nov 21, 2018 0.5383 0.5383 0.5383 0 +0.00(+0.04%)
Nov 20, 2018 0.5230 0.5381 0.5230 0.5381 1,395 -0.05(-8.64%)
Nov 19, 2018 0.5890 0.5890 0.5890 5 +0.00(+0.00%)
Nov 16, 2018 0.5890 0.5890 0.5890 0.5890 100 -0.03(-4.21%)
Nov 13, 2018 0.6149 0.6149 0.6149 0 -0.01(-1.51%)
Nov 12, 2018 0.6243 0.6243 0.6243 0.6243 9,178 -0.02(-2.38%)
Nov 06, 2018 0.6395 0.6395 0.6395 0 +0.00(+0.00%)
Nov 05, 2018 0.5909 0.6395 0.5909 0.6395 1,850 +0.02(+3.15%)
Nov 02, 2018 0.6200 0.6200 0.6200 0.6200 100 +0.08(+14.75%)
Oct 29, 2018 0.5403 0.5403 0.5403 0 -0.03(-5.38%)
Oct 26, 2018 0.5710 0.5710 0.5710 0.5710 15,000 -0.01(-0.87%)
Oct 22, 2018 0.5760 0.5760 0.5760 0 +0.01(+1.86%)
Oct 18, 2018 0.5655 0.5655 0.5655 0 +0.00(+0.00%)
Oct 17, 2018 0.5800 0.5829 0.5655 0.5655 10,900 -0.01(-2.48%)
Oct 16, 2018 0.5799 0.5799 0.5799 0.5799 415 +0.03(+5.63%)
Oct 15, 2018 0.5513 0.5585 0.5490 0.5490 8,746 -0.00(-0.13%)
Oct 12, 2018 0.5497 0.5497 0.5497 97 +0.00(+0.00%)
Oct 11, 2018 0.5674 0.5674 0.5497 0.5497 1,802 -0.01(-2.36%)
Oct 10, 2018 0.5822 0.5836 0.5630 0.5630 22,200 -0.02(-3.66%)
Oct 09, 2018 0.5825 0.5844 0.5745 0.5844 13,500 -0.04(-5.74%)
Oct 08, 2018 0.6200 0.6200 0.6200 0.6200 2,109 -0.00(-0.64%)
Oct 05, 2018 0.6240 0.6240 0.6240 0.6240 5,000 +0.00(+0.00%)
Oct 04, 2018 0.6240 0.6240 0.6240 0.6240 3,200 -0.01(-0.95%)
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.