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 30, 2019 0.7627 0.7627 0.7627 0 +0.02(+2.24%)
Apr 29, 2019 0.7500 0.7565 0.7460 0.7460 7,766 -0.04(-5.57%)
Apr 26, 2019 0.7900 0.7900 0.7900 59 +0.00(+0.00%)
Apr 25, 2019 0.7970 0.8051 0.7880 0.7900 2,520 +0.02(+3.11%)
Apr 24, 2019 0.7300 0.7764 0.7300 0.7662 18,433 +0.03(+4.64%)
Apr 23, 2019 0.7159 0.7486 0.7104 0.7322 38,576 +0.08(+12.65%)
Apr 16, 2019 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Apr 15, 2019 0.6580 0.6580 0.6500 0.6500 17,500 -0.01(-1.84%)
Apr 12, 2019 0.6622 0.6622 0.6622 0.6622 3,000 -0.00(-0.12%)
Apr 11, 2019 0.6630 0.6630 0.6630 0.6630 100 +0.02(+3.59%)
Apr 09, 2019 0.6400 0.6400 0.6400 0 -0.00(-0.62%)
Apr 08, 2019 0.6440 0.6440 0.6440 0.6440 150 +0.03(+4.38%)
Apr 03, 2019 0.6170 0.6170 0.6170 0 -0.01(-1.52%)
Apr 02, 2019 0.6265 0.6265 0.6265 0.6265 1,950 +0.01(+2.37%)
Mar 29, 2019 0.6120 0.6120 0.6120 0 -0.05(-8.23%)
Mar 28, 2019 0.6669 0.6669 0.6669 0.6669 10,000 +0.02(+2.36%)
Mar 27, 2019 0.6600 0.6600 0.6515 0.6515 6,000 +0.00(+0.63%)
Mar 26, 2019 0.6474 0.6474 0.6474 0.6474 3,200 -0.01(-1.46%)
Mar 25, 2019 0.6570 0.6570 0.6570 0.6570 1,000 +0.02(+3.07%)
Mar 22, 2019 0.6510 0.6510 0.6374 0.6374 3,000 +0.04(+6.59%)
Mar 20, 2019 0.5980 0.5980 0.5980 0 +0.06(+10.54%)
Mar 19, 2019 0.5620 0.5620 0.5300 0.5410 21,000 -0.07(-11.75%)
Mar 18, 2019 0.6130 0.6130 0.6130 0.6130 2,000 -0.04(-5.74%)
Mar 15, 2019 0.6515 0.6632 0.6503 0.6503 4,300 +0.02(+2.41%)
Mar 14, 2019 0.6350 0.6350 0.6350 0.6350 123 +0.01(+1.37%)
Mar 13, 2019 0.6340 0.6340 0.6250 0.6264 8,057 +0.00(+0.08%)
Mar 12, 2019 0.6239 0.6259 0.6239 0.6259 20,713 -0.01(-2.13%)
Mar 11, 2019 0.6374 0.6395 0.6369 0.6395 12,052 -0.01(-1.65%)
Mar 08, 2019 0.6426 0.6530 0.6400 0.6502 17,600 -0.00(-0.25%)
Mar 07, 2019 0.6536 0.6536 0.6423 0.6518 45,150 +0.06(+10.47%)
Mar 06, 2019 0.5679 0.5900 0.5614 0.5900 39,372 +0.10(+20.63%)
Mar 05, 2019 0.4990 0.4990 0.4890 0.4891 8,500 +0.01(+3.03%)
Feb 26, 2019 0.4747 0.4747 0.4747 0 -0.02(-4.51%)
Feb 25, 2019 0.4981 0.4981 0.4971 0.4971 4,900 -0.01(-1.56%)
Feb 19, 2019 0.5050 0.5050 0.5050 0 +0.01(+1.43%)
Feb 15, 2019 0.4979 0.4979 0.4979 0.4979 100 +0.03(+6.87%)
Feb 13, 2019 0.4659 0.4659 0.4659 0 -0.02(-3.36%)
Feb 11, 2019 0.4821 0.4821 0.4821 0 +0.01(+1.28%)
Feb 07, 2019 0.4760 0.4760 0.4760 0 +0.04(+8.18%)
Feb 06, 2019 0.4500 0.4500 0.4400 0.4400 32,200 -0.01(-2.44%)
Feb 05, 2019 0.4510 0.4510 0.4510 0.4510 2,500 +0.00(+0.22%)
Feb 04, 2019 0.4590 0.4590 0.4500 0.4500 4,775 -0.04(-7.69%)
Feb 01, 2019 0.4875 0.4875 0.4875 0.4875 1,300 +0.04(+9.80%)
Jan 30, 2019 0.4440 0.4440 0.4440 0 +0.01(+3.26%)
Jan 29, 2019 0.4540 0.4540 0.4300 0.4300 43,500 -0.05(-10.27%)
Jan 28, 2019 0.4792 0.4792 0.4792 0.4792 1,378 -0.01(-2.58%)
Jan 23, 2019 0.4919 0.4919 0.4919 0 +0.01(+2.48%)
Jan 17, 2019 0.4800 0.4800 0.4800 0 +0.01(+1.80%)
Jan 16, 2019 0.4715 0.4715 0.4715 0.4715 102 +0.01(+2.79%)
Jan 15, 2019 0.4587 0.4587 0.4587 91 +0.00(+0.00%)
Jan 04, 2019 0.4587 0.4587 0.4587 0 +0.01(+1.26%)
Jan 02, 2019 0.4530 0.4530 0.4530 0 -0.03(-5.45%)
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%)
Oct 01, 2018 0.6300 0.6300 0.6300 0 +0.01(+1.53%)
Sep 28, 2018 0.6205 0.6205 0.6205 0.6205 200 +0.06(+10.37%)
Sep 27, 2018 0.5720 0.5720 0.5622 0.5622 60,350 -0.03(-5.75%)
Sep 26, 2018 0.5820 0.5982 0.5737 0.5965 4,682 +0.01(+0.98%)
Sep 24, 2018 0.5907 0.5907 0.5907 0 +0.00(+0.12%)
Sep 21, 2018 0.5900 0.5923 0.5900 0.5900 1,500 -0.06(-8.85%)
Sep 20, 2018 0.6554 0.6554 0.6473 0.6473 1,110 +0.06(+9.71%)
Sep 18, 2018 0.5900 0.5900 0.5900 0 +0.02(+2.88%)
Sep 14, 2018 0.5735 0.5735 0.5735 0 +0.00(+0.00%)
Sep 11, 2018 0.5735 0.5735 0.5735 0 -0.04(-6.47%)
Sep 07, 2018 0.6132 0.6132 0.6132 0 -0.01(-1.83%)
Aug 30, 2018 0.6246 0.6246 0.6246 0 -0.02(-2.98%)
Aug 29, 2018 0.6438 0.6438 0.6438 61 +0.00(+0.00%)
Aug 28, 2018 0.6438 0.6438 0.6438 0.6438 257 +0.06(+10.81%)
Aug 27, 2018 0.5840 0.5840 0.5810 0.5810 771 -0.03(-5.36%)
Aug 24, 2018 0.6051 0.6139 0.5975 0.6139 900 +0.02(+2.87%)
Aug 22, 2018 0.5968 0.5968 0.5968 0 +0.00(+0.00%)
Aug 17, 2018 0.5968 0.5968 0.5968 0 -0.07(-10.78%)
Aug 16, 2018 0.6694 0.6698 0.6689 0.6689 2,150 -0.01(-1.28%)
Aug 15, 2018 0.6864 0.6864 0.6776 0.6776 5,500 -0.00(-0.60%)
Aug 14, 2018 0.6729 0.7041 0.6729 0.6817 7,252 -0.01(-1.90%)
Aug 09, 2018 0.6949 0.6949 0.6949 0 -0.00(-0.13%)
Aug 08, 2018 0.6958 0.6958 0.6958 0.6958 1,000 +0.03(+4.19%)
Aug 07, 2018 0.6799 0.6799 0.6678 0.6678 23,696 -0.00(-0.63%)
Aug 03, 2018 0.6720 0.6720 0.6720 0 +0.00(+0.13%)
Aug 02, 2018 0.6711 0.6711 0.6711 65 +0.00(+0.00%)
Aug 01, 2018 0.6953 0.7000 0.6711 0.6711 1,781 +0.00(+0.00%)
Jul 31, 2018 10 +0.00(+0.00%)
Jul 30, 2018 0.6950 0.7011 0.6000 0.6000 2,704 -0.09(-13.53%)
Jul 27, 2018 0.6950 0.6950 0.6939 0.6939 3,000 -0.02(-3.42%)
Jul 25, 2018 0.7184 0.7184 0.7184 0 -0.01(-1.12%)
Jul 23, 2018 0.7266 0.7266 0.7266 0 -0.00(-0.01%)
Jul 19, 2018 0.7266 0.7266 0.7266 1,400 +0.03(+3.80%)
Jul 17, 2018 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jul 16, 2018 0.7060 0.7060 0.7000 0.7000 5,455 +0.00(+0.00%)
Jul 13, 2018 0.7000 0.7000 0.7000 0.7000 500 -0.01(-1.41%)
Jul 12, 2018 0.7100 0.7100 0.7100 0.7100 3,000 +0.00(+0.00%)
Jul 11, 2018 0.7251 0.7251 0.7100 0.7100 5,561 +0.01(+0.81%)
Jul 09, 2018 0.7043 0.7043 0.7043 6,000 -0.02(-2.45%)
Jul 06, 2018 0.7210 0.7220 0.7210 0.7220 2,752 +0.01(+1.62%)
Jul 05, 2018 0.7200 0.7290 0.7000 0.7105 37,200 +0.00(+0.07%)
Jul 03, 2018 0.7100 0.7100 0.7100 0 +0.02(+3.54%)
Jun 29, 2018 0.6857 0.6857 0.6857 0 +0.05(+8.55%)
Jun 28, 2018 0.6888 0.6888 0.6316 0.6317 11,618 -0.09(-12.14%)
Jun 27, 2018 0.6887 0.7190 0.6887 0.7190 6,200 +0.00(+0.00%)
Jun 26, 2018 0.7130 0.7190 0.7107 0.7190 11,400 -0.01(-1.07%)
Jun 25, 2018 0.7268 0.7268 0.7268 0.7268 2,600 +0.05(+6.88%)
Jun 22, 2018 0.7039 0.7040 0.6792 0.6800 36,900 -0.03(-4.23%)
Jun 21, 2018 0.6401 0.7100 0.6400 0.7100 29,954 +0.13(+23.22%)
Jun 20, 2018 0.5955 0.5955 0.5762 0.5762 5,600 +0.04(+6.64%)
Jun 19, 2018 0.5478 0.5478 0.5403 0.5403 5,636 -0.02(-3.06%)
Jun 18, 2018 0.5740 0.5740 0.5573 0.5573 4,900 -0.01(-2.36%)
Jun 15, 2018 0.5726 0.5595 0.5708 22,652 +0.01(+2.02%)
Jun 14, 2018 0.5595 0.5595 0.5595 0.5595 3,900 +0.02(+3.61%)
Jun 13, 2018 0.5500 0.5500 0.5500 0.5400 13,000 -0.00(-0.14%)
Jun 12, 2018 0.5408 0.5408 0.5408 0.5408 2,000 -0.00(-0.59%)
Jun 11, 2018 0.5360 0.5440 0.5360 0.5440 15,800 +0.02(+3.38%)
Jun 07, 2018 0.5262 0.5262 0.5262 0 -0.01(-1.46%)
Jun 06, 2018 0.5340 0.5340 0.5340 0.5340 281 -0.01(-1.84%)
Jun 05, 2018 0.5200 0.5440 0.5200 0.5440 42,494 +0.03(+4.96%)
Jun 04, 2018 0.5183 0.5183 0.5183 0.5183 2,500 +0.01(+1.63%)
Jun 01, 2018 0.5100 0.5100 0.5100 0.5100 26,500 +0.04(+9.68%)
May 31, 2018 0.4506 0.4880 0.4506 0.4650 12,227 +0.05(+13.19%)
May 29, 2018 0.4108 0.4108 0.4108 0 +0.00(+1.18%)
May 25, 2018 0.4060 0.4060 0.4060 0 -0.01(-2.22%)
May 24, 2018 0.3917 0.4152 0.3917 0.4152 12,590 -0.02(-4.95%)
May 23, 2018 0.4456 0.4630 0.4214 0.4368 22,146 +0.01(+2.69%)
May 22, 2018 0.4110 0.4270 0.4110 0.4253 9,018 +0.09(+28.11%)
May 15, 2018 0.3320 0.3320 0.3320 0 +0.04(+12.43%)
May 11, 2018 0.2953 0.2953 0.2953 0 +0.00(+1.48%)
May 10, 2018 0.2956 0.2956 0.2904 0.2910 1,646 +0.00(+0.04%)
May 09, 2018 0.2920 0.2920 0.2909 0.2909 410 -0.03(-9.41%)
May 08, 2018 0.3211 0.3211 0.3211 0.3211 1,000 +0.00(+0.34%)
May 07, 2018 0.3283 0.3287 0.3200 0.3200 5,000 -0.00(-0.84%)
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.