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

Applied Minerals Inc (OP: AMNL )

0.0001 UNCHANGED
Last Price Updated: 1:01 PM EDT, May 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 (%)
May 31, 2013 1.330 1.350 1.220 1.290 179,475 -0.04(-3.01%)
May 30, 2013 1.350 1.350 1.260 1.330 54,860 -0.02(-1.48%)
May 29, 2013 1.300 1.350 1.270 1.350 46,850 +0.01(+0.75%)
May 28, 2013 1.300 1.410 1.300 1.340 44,450 +0.04(+3.08%)
May 24, 2013 1.300 1.300 1.260 1.300 108,115 -0.03(-2.26%)
May 23, 2013 1.340 1.340 1.280 1.330 33,660 +0.03(+2.31%)
May 22, 2013 1.310 1.360 1.280 1.300 88,050 -0.02(-1.52%)
May 21, 2013 1.310 1.350 1.310 1.320 27,045 +0.00(+0.00%)
May 20, 2013 1.360 1.420 1.290 1.320 87,300 -0.10(-7.04%)
May 17, 2013 1.450 1.450 1.260 1.420 919,103 -0.03(-2.07%)
May 16, 2013 1.420 1.470 1.410 1.450 1,082,331 +0.03(+2.11%)
May 15, 2013 1.420 1.420 1.410 1.420 305,254 -0.01(-0.70%)
May 13, 2013 1.350 1.440 1.330 1.430 727,548 +0.08(+5.93%)
May 10, 2013 1.280 1.370 1.280 1.350 59,700 +0.06(+4.65%)
May 09, 2013 1.300 1.340 1.220 1.290 79,931 -0.05(-3.73%)
May 08, 2013 1.400 1.400 1.290 1.340 27,450 -0.02(-1.47%)
May 07, 2013 1.360 1.360 1.340 1.360 22,852 +0.00(+0.00%)
May 06, 2013 1.370 1.370 1.360 1.360 48,750 -0.05(-3.55%)
May 03, 2013 1.380 1.420 1.380 1.410 8,700 +0.02(+1.44%)
May 02, 2013 1.380 1.430 1.380 1.390 116,116 +0.03(+2.21%)
May 01, 2013 1.400 1.400 1.350 1.360 22,700 -0.07(-4.90%)
Apr 30, 2013 1.420 1.430 1.350 1.430 102,375 +0.00(+0.00%)
Apr 29, 2013 1.390 1.430 1.390 1.430 79,073 -0.02(-1.38%)
Apr 26, 2013 1.460 1.480 1.360 1.450 131,267 +0.00(+0.00%)
Apr 25, 2013 1.290 1.460 1.290 1.450 172,400 -0.02(-1.36%)
Apr 24, 2013 1.470 1.470 1.440 1.470 18,200 +0.02(+1.38%)
Apr 23, 2013 1.410 1.480 1.410 1.450 453,250 +0.03(+2.11%)
Apr 22, 2013 1.324 1.390 1.300 1.420 43,630 +0.07(+5.19%)
Apr 19, 2013 1.300 1.360 1.260 1.350 193,505 +0.05(+3.85%)
Apr 18, 2013 1.330 1.330 1.300 1.300 199,416 -0.04(-2.99%)
Apr 17, 2013 1.360 1.390 1.300 1.340 76,063 -0.04(-2.90%)
Apr 16, 2013 1.390 1.400 1.360 1.380 43,600 -0.02(-1.43%)
Apr 15, 2013 1.390 1.420 1.380 1.400 30,995 -0.03(-2.10%)
Apr 12, 2013 1.360 1.430 1.360 1.430 39,192 +0.00(+0.00%)
Apr 11, 2013 1.420 1.450 1.380 1.430 550,234 -0.04(-2.72%)
Apr 10, 2013 1.410 1.480 1.330 1.470 37,577 +0.04(+2.80%)
Apr 09, 2013 1.430 1.450 1.400 1.430 12,780 -0.01(-0.69%)
Apr 08, 2013 1.390 1.440 1.390 1.440 30,418 +0.00(+0.00%)
Apr 05, 2013 1.440 1.440 1.390 1.440 465,050 +0.00(+0.00%)
Apr 04, 2013 1.400 1.500 1.380 1.440 229,025 +0.09(+6.67%)
Apr 03, 2013 1.350 1.350 1.350 1.350 13,872 +0.00(+0.00%)
Apr 02, 2013 1.420 1.420 1.330 1.350 93,685 -0.06(-4.26%)
Apr 01, 2013 1.400 1.500 1.400 1.410 459,500 +0.01(+0.71%)
Mar 28, 2013 1.460 1.480 1.380 1.400 127,750 -0.09(-6.04%)
Mar 27, 2013 1.520 1.550 1.480 1.490 124,700 -0.02(-1.32%)
Mar 26, 2013 1.550 1.580 1.490 1.510 64,708 -0.06(-3.82%)
Mar 25, 2013 1.575 1.580 1.550 1.570 32,050 -0.03(-1.88%)
Mar 22, 2013 1.600 1.600 1.600 1.600 5,000 +0.00(+0.00%)
Mar 21, 2013 1.590 1.600 1.550 1.600 34,550 +0.00(+0.00%)
Mar 20, 2013 1.620 1.620 1.590 1.600 19,750 +0.00(+0.00%)
Mar 19, 2013 1.570 1.600 1.550 1.600 20,200 +0.03(+1.91%)
Mar 18, 2013 1.560 1.700 1.550 1.570 169,238 -0.01(-0.63%)
Mar 15, 2013 1.540 1.580 1.540 1.580 25,217 +0.01(+0.64%)
Mar 14, 2013 1.560 1.570 1.540 1.570 41,925 -0.01(-0.63%)
Mar 13, 2013 1.590 1.590 1.560 1.580 6,800 +0.03(+1.94%)
Mar 12, 2013 1.550 1.600 1.550 1.550 7,775 +0.00(+0.00%)
Mar 11, 2013 1.650 1.650 1.550 1.550 40,750 -0.11(-6.63%)
Mar 08, 2013 1.580 1.660 1.580 1.660 140,070 +0.02(+1.22%)
Mar 07, 2013 1.580 1.640 1.550 1.640 31,680 +0.06(+3.80%)
Mar 06, 2013 1.590 1.590 1.550 1.580 70,300 -0.02(-1.25%)
Mar 05, 2013 1.580 1.610 1.570 1.600 39,000 -0.01(-0.62%)
Mar 04, 2013 1.610 1.610 1.590 1.610 11,869 -0.01(-0.62%)
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.