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 (%)
Apr 28, 2023 0.4846 0.4929 0.4846 0.4905 40,204 +0.01(+2.19%)
Apr 27, 2023 0.4800 0.4800 0.4800 0.4800 3,200 +0.01(+2.85%)
Apr 26, 2023 0.4755 0.4755 0.4667 0.4667 4,010 -0.00(-1.02%)
Apr 25, 2023 0.4779 0.4779 0.4715 0.4715 1,529 -0.00(-0.44%)
Apr 24, 2023 0.4736 0.4736 0.4736 0.4736 2,250 -0.01(-2.11%)
Apr 21, 2023 0.4838 0.4838 0.4838 0.4838 645 -0.01(-1.77%)
Apr 20, 2023 0.5000 0.5000 0.4925 0.4925 14,110 -0.00(-0.77%)
Apr 19, 2023 0.4967 0.4967 0.4941 0.4963 4,280 +0.02(+5.28%)
Apr 18, 2023 0.4600 0.4714 0.4600 0.4714 3,500 +0.00(+0.55%)
Apr 17, 2023 0.4593 0.4688 0.4593 0.4688 1,900 +0.02(+4.22%)
Apr 14, 2023 0.4498 0.4498 0.4498 0.4498 300 -0.01(-1.14%)
Apr 13, 2023 0.4700 0.4700 0.4503 0.4550 15,620 -0.02(-3.25%)
Apr 12, 2023 0.4673 0.4703 0.4673 0.4703 1,250 +0.01(+2.69%)
Apr 11, 2023 0.4416 0.4673 0.4416 0.4580 17,057 +0.02(+4.09%)
Apr 10, 2023 0.4501 0.4501 0.4400 0.4400 5,000 -0.01(-2.87%)
Apr 06, 2023 0.4607 0.4607 0.4530 0.4530 9,000 +0.00(+0.55%)
Apr 05, 2023 0.4754 0.4754 0.4430 0.4505 21,500 -0.03(-5.56%)
Apr 04, 2023 0.4799 0.4905 0.4770 0.4770 4,884 -0.01(-2.33%)
Apr 03, 2023 0.4784 0.4900 0.4695 0.4884 49,263 +0.02(+4.40%)
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%)
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.