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 (%)
Mar 31, 2022 0.7938 0.7948 0.7710 0.7810 21,444 +0.00(+0.51%)
Mar 30, 2022 0.7922 0.7922 0.7598 0.7770 12,887 -0.00(-0.38%)
Mar 29, 2022 0.7800 0.7800 0.7800 0.7800 8,003 +0.03(+4.00%)
Mar 28, 2022 0.7600 0.7600 0.7500 0.7500 15,953 -0.02(-2.91%)
Mar 25, 2022 0.7680 0.7725 0.7680 0.7725 10,450 +0.01(+0.98%)
Mar 22, 2022 0.7650 0 +0.00(+0.59%)
Mar 21, 2022 0.7355 0.7749 0.7355 0.7605 10,208 -0.01(-1.50%)
Mar 18, 2022 0.7721 0.7721 0.7721 0.7721 100 +0.02(+2.95%)
Mar 17, 2022 0.7531 0.7531 0.7500 0.7500 7,300 -0.03(-4.03%)
Mar 16, 2022 0.7850 0.7850 0.7815 0.7815 6,401 -0.03(-3.74%)
Mar 15, 2022 0.7465 0.8119 0.7465 0.8119 650 +0.04(+4.53%)
Mar 14, 2022 0.8200 0.8200 0.7767 0.7767 16,492 -0.04(-5.19%)
Mar 11, 2022 0.8100 0.8192 0.7894 0.8192 11,200 +0.03(+4.20%)
Mar 09, 2022 0.7862 0 -0.01(-0.93%)
Mar 08, 2022 0.7820 0.8021 0.7313 0.7936 3,752 +0.03(+4.38%)
Mar 07, 2022 0.7327 0.7603 0.7110 0.7603 37,755 +0.02(+3.02%)
Mar 04, 2022 0.7200 0.7400 0.6923 0.7380 15,020 -0.03(-3.91%)
Mar 03, 2022 0.7573 0.7680 0.7401 0.7680 14,900 -0.01(-1.54%)
Mar 02, 2022 0.7356 0.7800 0.7208 0.7800 12,950 +0.05(+7.44%)
Mar 01, 2022 0.7149 0.7260 0.7075 0.7260 30,865 +0.02(+2.25%)
Feb 28, 2022 0.7338 0.7338 0.7057 0.7100 17,830 -0.01(-1.18%)
Feb 25, 2022 0.7100 0.7185 0.7100 0.7185 20,800 +0.01(+0.79%)
Feb 24, 2022 0.7160 0.7160 0.7000 0.7129 8,364 +0.00(+0.69%)
Feb 23, 2022 0.7080 0.7143 0.7080 0.7080 4,767 -0.01(-1.12%)
Feb 22, 2022 0.7135 0.7161 0.6717 0.7160 3,966 +0.02(+2.29%)
Feb 18, 2022 0.7000 0 -0.05(-6.67%)
Feb 17, 2022 0.7020 0.7500 0.6824 0.7500 38,850 +0.02(+2.74%)
Feb 16, 2022 0.7149 0.7338 0.7149 0.7300 5,715 +0.02(+2.20%)
Feb 15, 2022 0.7150 0.7216 0.7143 0.7143 16,924 -0.00(-0.01%)
Feb 14, 2022 0.7136 0.7276 0.7136 0.7144 11,058 -0.01(-1.23%)
Feb 11, 2022 0.7440 0.7440 0.7145 0.7233 22,922 -0.02(-2.20%)
Feb 10, 2022 0.7339 0.7396 0.7339 0.7396 3,760 +0.01(+0.78%)
Feb 09, 2022 0.7339 0.7339 0.7339 0.7339 1,000 -0.02(-2.41%)
Feb 08, 2022 0.7454 0.7520 0.7306 0.7520 20,613 -0.03(-4.31%)
Feb 07, 2022 0.8000 0.8000 0.7305 0.7859 93,607 +0.07(+10.26%)
Feb 04, 2022 0.7210 0.7410 0.7128 0.7128 31,940 -0.06(-7.43%)
Feb 03, 2022 0.7250 0.7700 0.7250 0.7700 8,992 +0.06(+8.04%)
Feb 02, 2022 0.7000 0.7127 0.6932 0.7127 23,258 +0.01(+0.93%)
Feb 01, 2022 0.7100 0.7100 0.7060 0.7061 5,139 -0.00(-0.55%)
Jan 31, 2022 0.6900 0.7250 0.6900 0.7100 4,546 +0.02(+3.18%)
Jan 28, 2022 0.6950 0.6950 0.6881 0.6881 3,896 +0.03(+4.38%)
Jan 27, 2022 0.6686 0.6732 0.6592 0.6592 13,000 -0.01(-1.89%)
Jan 26, 2022 0.6450 0.6719 0.6450 0.6719 46,891 -0.01(-1.88%)
Jan 25, 2022 0.6400 0.6848 0.6361 0.6848 36,260 +0.00(+0.54%)
Jan 24, 2022 0.6500 0.6861 0.6431 0.6811 57,572 -0.00(-0.28%)
Jan 21, 2022 0.7184 0.7184 0.6769 0.6830 7,700 -0.04(-4.95%)
Jan 20, 2022 0.7230 0.7300 0.7186 0.7186 8,922 -0.00(-0.19%)
Jan 19, 2022 0.7300 0.7300 0.6953 0.7200 35,106 +0.00(+0.00%)
Jan 18, 2022 0.7335 0.7336 0.7200 0.7200 14,975 -0.01(-1.87%)
Jan 14, 2022 0.7337 0 -0.00(-0.33%)
Jan 13, 2022 0.7423 0.7500 0.7361 0.7361 13,720 -0.00(-0.41%)
Jan 12, 2022 0.7449 0.7449 0.7352 0.7391 4,400 +0.00(+0.56%)
Jan 11, 2022 0.7350 0.7400 0.7273 0.7350 3,557 +0.02(+2.30%)
Jan 10, 2022 0.7304 0.7304 0.7185 0.7185 5,500 -0.03(-3.71%)
Jan 07, 2022 0.7419 0.7462 0.7419 0.7462 2,000 +0.01(+0.99%)
Jan 06, 2022 0.7389 0.7389 0.7389 0.7389 625 +0.01(+1.92%)
Jan 05, 2022 0.7266 0.7266 0.7250 0.7250 2,000 +0.03(+4.83%)
Jan 04, 2022 0.7043 0.7050 0.6916 0.6916 18,782 -0.02(-2.59%)
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.