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

Almonty Industries (OP: ALMTF )

0.5035 -0.0009 (-0.18%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 31, 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 (%)
Apr 24, 2018 0.3666 0.3666 0.3666 0 -0.02(-6.12%)
Apr 17, 2018 0.3905 0.3905 0.3905 0 -0.00(-0.64%)
Apr 06, 2018 0.3930 0.3930 0.3930 0 -0.00(-0.74%)
Apr 03, 2018 0.3959 0.3959 0.3959 0 +0.03(+9.07%)
Mar 20, 2018 0.3630 0.3630 0.3630 0 -0.02(-4.18%)
Mar 19, 2018 0.3800 0.3800 0.3788 0.3788 3,000 -0.03(-7.33%)
Mar 16, 2018 0.4155 0.4156 0.4088 0.4088 2,467 +0.01(+3.55%)
Mar 15, 2018 0.4110 0.4120 0.3948 0.3948 19,740 -0.01(-3.24%)
Mar 12, 2018 0.4080 0.4080 0.4080 0 -0.01(-1.69%)
Mar 06, 2018 0.4150 0.4150 0.4150 0 +0.00(+1.05%)
Mar 05, 2018 0.4107 0.4107 0.4107 0.4107 1,000 -0.03(-6.17%)
Feb 26, 2018 0.4377 0.4377 0.4377 0 +0.01(+1.51%)
Feb 20, 2018 0.4312 0.4312 0.4312 0 -0.02(-4.60%)
Feb 16, 2018 0.4520 0.4520 0.4520 0 +0.02(+3.79%)
Feb 15, 2018 0.4355 0.4355 0.4355 0.4355 102 +0.00(+0.11%)
Feb 14, 2018 0.4350 0.4350 0.4350 0.4350 617 -0.03(-6.17%)
Feb 13, 2018 0.4636 0.4636 0.4636 0.4636 2,000 +0.01(+1.67%)
Feb 12, 2018 0.4580 0.4580 0.4560 0.4560 9,155 +0.02(+3.64%)
Feb 09, 2018 0.4415 0.4415 0.4400 0.4400 5,900 -0.00(-0.68%)
Feb 08, 2018 0.4430 0.4430 0.4430 0.4430 2,227 -0.03(-6.78%)
Feb 06, 2018 0.4752 0.4752 0.4752 0 +0.01(+2.86%)
Feb 05, 2018 0.4620 0.4620 0.4620 0.4620 1,000 -0.02(-4.03%)
Feb 02, 2018 0.4814 0.4814 0.4814 0.4814 2,200 -0.00(-0.82%)
Jan 31, 2018 0.4854 0.4854 0.4854 0 +0.01(+2.02%)
Jan 29, 2018 0.4758 0.4758 0.4758 0 +0.02(+5.20%)
Jan 26, 2018 0.4670 0.4670 0.4523 0.4523 4,125 -0.00(-1.05%)
Jan 25, 2018 0.4571 0.4571 0.4571 0.4571 1,000 +0.01(+1.35%)
Jan 24, 2018 0.4506 0.4510 0.4505 0.4510 10,514 -0.01(-2.59%)
Jan 22, 2018 0.4630 0.4630 0.4630 0 +0.00(+0.00%)
Jan 19, 2018 0.4630 0.4630 0.4630 0.4630 3,000 -0.01(-1.51%)
Jan 18, 2018 0.4709 0.4709 0.4606 0.4701 6,500 -0.00(-0.40%)
Jan 17, 2018 0.4518 0.4720 0.4517 0.4720 24,300 +0.02(+4.08%)
Jan 16, 2018 0.4408 0.4535 0.4408 0.4535 9,200 +0.01(+2.65%)
Jan 11, 2018 0.4418 0.4418 0.4418 0 -0.00(-0.50%)
Jan 10, 2018 0.4122 0.4440 0.4122 0.4440 9,029 +0.01(+3.38%)
Jan 08, 2018 0.4295 0.4295 0.4295 0 +0.00(+0.82%)
Jan 04, 2018 0.4260 0.4260 0.4260 0 -0.02(-4.05%)
Jan 03, 2018 0.4280 0.4440 0.4280 0.4440 9,000 +0.02(+5.34%)
Jan 02, 2018 0.4215 0.4215 0.4215 0.4215 10,000 -0.03(-6.54%)
Dec 29, 2017 0.4510 0.4510 0.4510 0 +0.03(+8.39%)
Dec 28, 2017 0.4428 0.4428 0.4161 0.4161 10,854 -0.00(-0.45%)
Dec 22, 2017 0.4180 0.4180 0.4180 0 +0.01(+1.65%)
Dec 21, 2017 0.4112 0.4112 0.4112 0.4112 926 -0.04(-8.42%)
Dec 20, 2017 0.4490 0.4490 0.4490 0.4490 5,000 +0.00(+0.67%)
Dec 18, 2017 0.4460 0.4460 0.4460 0 +0.03(+6.90%)
Dec 15, 2017 0.4399 0.4399 0.4172 0.4172 6,000 -0.02(-4.53%)
Dec 14, 2017 0.4370 0.4370 0.4370 0.4370 102 +0.01(+1.39%)
Dec 13, 2017 0.4300 0.4310 0.4300 0.4310 1,572 +0.01(+3.48%)
Dec 11, 2017 0.4165 0.4165 0.4165 0 +0.00(+0.12%)
Dec 08, 2017 0.3940 0.4160 0.3940 0.4160 5,400 +0.01(+1.46%)
Dec 07, 2017 0.4089 0.4100 0.4089 0.4100 3,971 -0.02(-5.09%)
Dec 05, 2017 0.4320 0.4320 0.4320 0 +0.01(+2.71%)
Dec 04, 2017 0.4287 0.4287 0.4206 0.4206 1,500 -0.00(-0.10%)
Dec 01, 2017 0.4210 0.4210 0.4210 0.4210 2,000 -0.02(-4.10%)
Nov 30, 2017 0.4390 0.4390 0.4390 0.4390 5,000 +0.02(+4.52%)
Nov 29, 2017 0.4570 0.4570 0.4200 0.4200 8,014 -0.04(-8.30%)
Nov 28, 2017 0.4590 0.4590 0.4580 0.4580 2,000 -0.01(-2.03%)
Nov 27, 2017 0.4678 0.4700 0.4674 0.4675 12,000 +0.01(+2.30%)
Nov 24, 2017 0.4220 0.4700 0.4220 0.4570 2,000 +0.04(+8.29%)
Nov 22, 2017 0.4300 0.4300 0.4220 0.4220 3,463 -0.01(-2.99%)
Nov 21, 2017 0.4350 0.4350 0.4350 0.4350 1,500 +0.02(+3.62%)
Nov 15, 2017 0.4198 0.4198 0.4198 0 +0.00(+0.19%)
Nov 14, 2017 0.4200 0.4200 0.4190 0.4190 4,500 -0.00(-0.21%)
Nov 13, 2017 0.4140 0.4199 0.4140 0.4199 1,400 +0.01(+3.35%)
Nov 10, 2017 0.4061 0.4064 0.4059 0.4063 12,500 +0.01(+3.81%)
Nov 09, 2017 0.4060 0.4060 0.3914 0.3914 2,928 -0.01(-1.66%)
Nov 08, 2017 0.4130 0.4210 0.3980 0.3980 4,010 -0.02(-5.24%)
Nov 07, 2017 0.4200 0.4200 0.4200 0.4200 1,000 +0.01(+3.58%)
Nov 06, 2017 0.4107 0.4107 0.3947 0.4055 13,502 -0.03(-6.57%)
Nov 02, 2017 0.4340 0.4340 0.4340 0 -0.01(-1.59%)
Oct 25, 2017 0.4410 0.4410 0.4410 0 -0.06(-11.45%)
Oct 17, 2017 0.4980 0.4980 0.4980 0 +0.02(+4.40%)
Oct 16, 2017 0.4770 0.4770 0.4770 0.4770 2,963 +0.02(+5.30%)
Oct 12, 2017 0.4530 0.4530 0.4530 0 -0.04(-7.78%)
Oct 10, 2017 0.4912 0.4912 0.4912 0 -0.01(-1.76%)
Oct 05, 2017 0.5000 0.5000 0.5000 0 -0.02(-4.65%)
Oct 02, 2017 0.5244 0.5244 0.5244 0 +0.02(+3.03%)
Sep 29, 2017 0.5090 0.5090 0.5090 0.5090 583 +0.02(+3.39%)
Sep 28, 2017 0.4700 0.4923 0.4700 0.4923 898 +0.00(+0.49%)
Sep 26, 2017 0.4899 0.4899 0.4899 0 +0.00(+0.14%)
Sep 25, 2017 0.5329 0.5329 0.4822 0.4892 8,098 -0.06(-10.99%)
Sep 22, 2017 0.5550 0.5559 0.5496 0.5496 7,500 +0.01(+1.74%)
Sep 21, 2017 0.5560 0.5560 0.5402 0.5402 9,358 +0.01(+2.66%)
Sep 20, 2017 0.5418 0.5588 0.5259 0.5262 73,500 +0.03(+6.84%)
Sep 18, 2017 0.4925 0.4925 0.4925 90 +0.03(+5.37%)
Sep 15, 2017 0.4820 0.4820 0.4630 0.4674 4,976 -0.01(-2.12%)
Sep 13, 2017 0.4775 0.4775 0.4775 0 -0.01(-2.59%)
Sep 12, 2017 0.4860 0.4902 0.4860 0.4902 899 +0.06(+14.99%)
Sep 11, 2017 0.4305 0.4305 0.4263 0.4263 5,000 -0.01(-1.77%)
Sep 08, 2017 0.4340 0.4340 0.4340 0.4340 350 +0.00(+0.58%)
Sep 06, 2017 0.4315 0.4315 0.4315 0 +0.00(+0.35%)
Sep 05, 2017 0.4021 0.4300 0.3778 0.4300 21,312 +0.07(+18.59%)
Sep 01, 2017 0.3013 0.3013 0.3626 0 +0.06(+20.35%)
Aug 31, 2017 0.3520 0.3520 0.3013 0.3013 12,890 -0.00(-1.18%)
Aug 30, 2017 0.2730 0.3049 0.2730 0.3049 26,514 +0.04(+14.19%)
Aug 25, 2017 0.2670 0.2670 0.2670 0 +0.01(+1.91%)
Aug 24, 2017 0.2620 0.2620 0.2620 0.2620 7,000 +0.01(+4.38%)
Aug 22, 2017 0.2510 0.2510 0.2510 0 -0.01(-3.46%)
Aug 17, 2017 0.2600 0.2600 0.2600 0 -0.00(-1.03%)
Aug 15, 2017 0.2627 0.2627 0.2627 0 +0.04(+20.06%)
Aug 11, 2017 0.2188 0.2188 0.2188 0 +0.05(+28.78%)
Aug 09, 2017 0.1699 0.1699 0.1699 0 -0.01(-7.16%)
Aug 03, 2017 0.1830 0.1830 0.1830 0 +0.00(+2.06%)
Aug 02, 2017 0.1793 0.1793 0.1793 0.1793 1,100 -0.00(-0.55%)
Aug 01, 2017 0.1803 0.1803 0.1803 0.1803 500 +0.03(+16.32%)
Jul 27, 2017 0.1550 0.1550 0.1550 0 +0.00(+0.65%)
Jul 25, 2017 0.1540 0.1540 0.1540 0 -0.01(-3.69%)
Jul 24, 2017 0.1627 0.1638 0.1599 0.1599 1,611 -0.00(-2.08%)
Jul 18, 2017 0.1633 0.1633 0.1633 0 +0.01(+4.21%)
Jul 17, 2017 0.1570 0.1570 0.1567 0.1567 12,500 -0.02(-8.90%)
Jul 14, 2017 0.1700 0.1720 0.1700 0.1720 27,000 +0.00(+0.58%)
Jul 13, 2017 0.1710 0.1710 0.1710 0.1710 10,000 +0.00(+0.59%)
Jul 12, 2017 0.1690 0.1700 0.1690 0.1700 14,589 -0.01(-6.80%)
Jul 05, 2017 0.1824 0.1824 0.1824 0 -0.00(-2.41%)
Jul 03, 2017 0.1869 0.1869 0.1869 0.1869 0 +0.00(+0.00%)
Jun 27, 2017 0.1869 0.1869 0.1869 0 -0.01(-5.18%)
Jun 23, 2017 0.1971 0.1971 0.1971 0 -0.00(-0.45%)
Jun 22, 2017 0.1811 0.1980 0.1811 0.1980 6,638 +0.03(+15.93%)
Jun 21, 2017 0.1708 0.1708 0.1708 0.1708 102 +0.01(+6.09%)
Jun 19, 2017 0.1610 0.1610 0.1610 0 -0.01(-8.21%)
Jun 16, 2017 0.1754 0.1754 0.1754 0.1754 1,598 -0.00(-2.56%)
Jun 07, 2017 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 06, 2017 0.1800 0.1800 0.1800 0.1800 1,500 +0.01(+2.86%)
Jun 05, 2017 0.1750 0.1750 0.1750 0.1750 411 -0.01(-5.51%)
May 31, 2017 0.1852 0.1852 0.1852 0 -0.00(-1.49%)
May 23, 2017 0.1880 0.1880 0.1880 0 +0.01(+5.26%)
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.