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, 2023 0.4678 0.4678 0.4678 0.4678 12,740 +0.01(+2.14%)
Mar 30, 2023 0.4345 0.4580 0.4281 0.4580 5,860 +0.02(+4.30%)
Mar 29, 2023 0.4479 0.4479 0.4391 0.4391 3,015 -0.00(-0.20%)
Mar 28, 2023 0.4600 0.4600 0.4020 0.4400 17,655 -0.03(-6.38%)
Mar 27, 2023 0.4700 0.4766 0.4646 0.4700 11,265 -0.01(-1.63%)
Mar 24, 2023 0.4950 0.4950 0.4710 0.4778 14,490 -0.02(-4.88%)
Mar 23, 2023 0.5023 0.5023 0.5023 0.5023 500 -0.01(-1.63%)
Mar 21, 2023 0.5106 0 +0.04(+8.43%)
Mar 17, 2023 0.4709 1,600 -0.02(-3.90%)
Mar 16, 2023 0.4475 0.4960 0.4475 0.4900 7,880 +0.05(+11.54%)
Mar 15, 2023 0.4450 0.4450 0.4393 0.4393 2,547 -0.02(-5.10%)
Mar 14, 2023 0.4790 0.4790 0.4411 0.4629 20,683 -0.01(-1.84%)
Mar 13, 2023 0.4716 0.4716 0.4420 0.4716 1,540 +0.02(+4.24%)
Mar 10, 2023 0.4790 0.4790 0.4524 0.4524 26,357 -0.03(-5.55%)
Mar 09, 2023 0.5040 0.5040 0.4790 0.4790 11,250 -0.00(-0.25%)
Mar 08, 2023 0.4782 0.4802 0.4782 0.4802 22,717 +0.00(+0.04%)
Mar 07, 2023 0.4800 0.5100 0.4746 0.4800 4,962 -0.01(-1.23%)
Mar 06, 2023 0.4760 0.4949 0.4760 0.4860 2,050 +0.01(+2.19%)
Mar 03, 2023 0.4990 0.4990 0.4754 0.4756 9,859 -0.01(-1.27%)
Mar 02, 2023 0.5300 0.5300 0.4817 0.4817 22,320 -0.05(-9.96%)
Mar 01, 2023 0.5500 0.5500 0.5338 0.5350 30,579 -0.01(-1.11%)
Feb 28, 2023 0.4980 0.5410 0.4980 0.5410 12,758 +0.01(+2.13%)
Feb 27, 2023 0.5306 0.5400 0.5297 0.5297 12,260 -0.00(-0.17%)
Feb 24, 2023 0.5398 0.5398 0.5300 0.5306 3,827 -0.03(-5.25%)
Feb 23, 2023 0.5600 0.5600 0.5600 0.5600 2,000 +0.00(+0.00%)
Feb 22, 2023 0.5609 0.5609 0.5600 0.5600 1,383 -0.01(-1.72%)
Feb 17, 2023 0.5698 0 +0.02(+4.09%)
Feb 16, 2023 0.5438 0.5530 0.5438 0.5474 95,280 +0.00(+0.87%)
Feb 15, 2023 0.5427 0.5427 0.5427 0.5427 1,333 +0.00(+0.50%)
Feb 14, 2023 0.5412 0.5412 0.5354 0.5400 5,860 -0.00(-0.39%)
Feb 13, 2023 0.5300 0.5421 0.5300 0.5421 425 -0.01(-1.44%)
Feb 10, 2023 0.5500 0.5638 0.5500 0.5500 2,596 -0.02(-4.18%)
Feb 08, 2023 0.5740 0 -0.01(-0.97%)
Feb 07, 2023 0.5738 0.5796 0.5738 0.5796 5,110 +0.01(+0.94%)
Feb 06, 2023 0.5741 0.5742 0.5741 0.5742 1,328 -0.01(-1.02%)
Feb 03, 2023 0.5822 0.5862 0.5741 0.5801 2,309 -0.02(-2.59%)
Feb 02, 2023 0.5909 0.5964 0.5741 0.5955 5,520 -0.00(-0.50%)
Feb 01, 2023 0.6196 0.6500 0.5985 0.5985 123,397 -0.02(-2.73%)
Jan 31, 2023 0.6200 0.6300 0.6105 0.6153 176,153 -0.02(-2.67%)
Jan 30, 2023 0.6098 0.6322 0.6098 0.6322 85,222 +0.02(+2.95%)
Jan 27, 2023 0.6300 0.6300 0.6141 0.6141 5,368 -0.02(-3.90%)
Jan 26, 2023 0.6390 0.6390 0.6390 0.6390 2,000 -0.00(-0.33%)
Jan 24, 2023 0.6411 0 -0.00(-0.30%)
Jan 23, 2023 0.5970 0.6430 0.5970 0.6430 4,500 +0.01(+2.06%)
Jan 20, 2023 0.6300 0.6300 0.6300 0.6300 4,000 +0.00(+0.41%)
Jan 19, 2023 0.6274 0.6274 0.6274 0.6274 300 -0.02(-2.97%)
Jan 18, 2023 0.6100 0.6466 0.6100 0.6466 6,383 +0.03(+5.05%)
Jan 17, 2023 0.6474 0.6474 0.6155 0.6155 5,000 -0.01(-1.88%)
Jan 13, 2023 0.6119 0.6600 0.6119 0.6273 33,418 +0.04(+6.25%)
Jan 12, 2023 0.5904 0.5904 0.5542 0.5904 37,950 +0.04(+6.65%)
Jan 11, 2023 0.5180 0.5587 0.5180 0.5536 3,700 +0.05(+9.84%)
Jan 09, 2023 0.5040 0 -0.01(-1.91%)
Jan 06, 2023 0.5126 0.5138 0.5126 0.5138 1,240 +0.01(+2.25%)
Jan 05, 2023 0.5025 0.5025 0.5025 0.5025 200 +0.00(+0.18%)
Jan 04, 2023 0.5370 0.5370 0.5016 0.5016 2,446 -0.03(-5.02%)
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.