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 28, 2021 0.0199 0.0208 0.0198 0.0203 74,200 -0.00(-7.73%)
May 27, 2021 0.0229 0.0241 0.0199 0.0220 223,362 +0.00(+0.00%)
May 26, 2021 0.0230 0.0230 0.0215 0.0220 371,900 +0.00(+10.00%)
May 25, 2021 0.0189 0.0200 0.0189 0.0200 167,101 +0.00(+1.01%)
May 24, 2021 0.0180 0.0199 0.0180 0.0198 699,515 +0.00(+14.45%)
May 21, 2021 0.0178 0.0178 0.0169 0.0173 60,525 -0.00(-2.26%)
May 20, 2021 0.0184 0.0184 0.0174 0.0177 158,672 -0.00(-5.85%)
May 19, 2021 0.0189 0.0190 0.0186 0.0188 77,986 +0.00(+4.44%)
May 18, 2021 0.0173 0.0186 0.0173 0.0180 177,198 -0.00(-5.26%)
May 17, 2021 0.0176 0.0200 0.0173 0.0190 166,100 +0.00(+9.83%)
May 14, 2021 0.0200 0.0200 0.0173 0.0173 393,440 -0.00(-8.95%)
May 13, 2021 0.0188 0.0190 0.0180 0.0190 207,109 +0.00(+10.47%)
May 12, 2021 0.0194 0.0195 0.0166 0.0172 327,190 -0.00(-11.34%)
May 11, 2021 0.0203 0.0203 0.0170 0.0194 338,439 -0.00(-5.37%)
May 10, 2021 0.0181 0.0220 0.0181 0.0205 186,431 -0.00(-6.39%)
May 07, 2021 0.0207 0.0220 0.0175 0.0219 365,675 +0.00(+1.39%)
May 06, 2021 0.0205 0.0223 0.0200 0.0216 187,800 +0.00(+2.86%)
May 05, 2021 0.0200 0.0221 0.0200 0.0210 183,061 +0.00(+5.00%)
May 04, 2021 0.0218 0.0223 0.0200 0.0200 222,265 -0.00(-8.26%)
May 03, 2021 0.0219 0.0219 0.0215 0.0218 92,482 +0.00(+3.81%)
Apr 30, 2021 0.0249 0.0270 0.0202 0.0210 136,200 -0.00(-16.00%)
Apr 29, 2021 0.0225 0.0270 0.0225 0.0250 50,195 +0.00(+0.00%)
Apr 28, 2021 0.0250 0.0250 0.0204 0.0250 427,177 -0.00(-0.40%)
Apr 27, 2021 0.0285 0.0285 0.0240 0.0251 124,320 -0.00(-7.04%)
Apr 26, 2021 0.0300 0.0300 0.0250 0.0270 545,135 +0.00(+1.89%)
Apr 23, 2021 0.0187 0.0275 0.0187 0.0265 1,599,200 +0.01(+44.02%)
Apr 22, 2021 0.0185 0.0187 0.0173 0.0184 426,506 -0.00(-0.54%)
Apr 21, 2021 0.0172 0.0185 0.0172 0.0185 185,588 +0.00(+6.94%)
Apr 20, 2021 0.0187 0.0187 0.0166 0.0173 621,226 -0.00(-7.49%)
Apr 19, 2021 0.0230 0.0235 0.0172 0.0187 529,760 -0.00(-13.82%)
Apr 16, 2021 0.0190 0.0235 0.0190 0.0217 505,400 +0.00(+17.30%)
Apr 15, 2021 0.0187 0.0200 0.0166 0.0185 2,510,928 +0.00(+2.78%)
Apr 14, 2021 0.0225 0.0225 0.0180 0.0180 1,540,321 -0.00(-20.00%)
Apr 13, 2021 0.0270 0.0270 0.0200 0.0225 3,826,103 -0.01(-19.06%)
Apr 12, 2021 0.0300 0.0300 0.0250 0.0278 1,183,270 -0.00(-11.46%)
Apr 09, 2021 0.0338 0.0373 0.0300 0.0314 334,200 +0.00(+1.62%)
Apr 08, 2021 0.0289 0.0328 0.0258 0.0309 2,273,229 +0.00(+18.85%)
Apr 07, 2021 0.0261 0.0289 0.0247 0.0260 683,671 -0.00(-0.38%)
Apr 06, 2021 0.0261 0.0299 0.0240 0.0261 948,598 -0.00(-5.09%)
Apr 05, 2021 0.0300 0.0325 0.0253 0.0275 1,236,050 -0.00(-8.33%)
Apr 01, 2021 0.0362 0.0362 0.0295 0.0300 1,618,400 -0.00(-11.50%)
Mar 31, 2021 0.0322 0.0378 0.0322 0.0339 363,976 -0.00(-3.14%)
Mar 30, 2021 0.0380 0.0380 0.0291 0.0350 1,443,085 -0.00(-5.41%)
Mar 29, 2021 0.0375 0.0390 0.0310 0.0370 842,049 -0.00(-7.50%)
Mar 26, 2021 0.0360 0.0420 0.0360 0.0400 369,300 +0.00(+11.11%)
Mar 25, 2021 0.0400 0.0415 0.0290 0.0360 1,481,507 -0.01(-17.24%)
Mar 24, 2021 0.0440 0.0500 0.0390 0.0435 2,710,627 -0.00(-1.14%)
Mar 23, 2021 0.0520 0.0533 0.0430 0.0440 1,624,155 -0.01(-15.38%)
Mar 22, 2021 0.0468 0.0535 0.0412 0.0520 5,893,128 +0.01(+13.54%)
Mar 19, 2021 0.0419 0.0463 0.0400 0.0458 2,448,500 +0.00(+11.71%)
Mar 18, 2021 0.0401 0.0477 0.0400 0.0410 2,987,706 +0.00(+1.99%)
Mar 17, 2021 0.0435 0.0435 0.0402 0.0402 853,651 -0.00(-6.73%)
Mar 16, 2021 0.0425 0.0434 0.0405 0.0431 1,316,913 +0.00(+1.41%)
Mar 15, 2021 0.0414 0.0437 0.0391 0.0425 1,469,096 +0.00(+3.66%)
Mar 12, 2021 0.0485 0.0485 0.0373 0.0410 4,543,500 -0.00(-8.89%)
Mar 11, 2021 0.0468 0.0500 0.0351 0.0450 3,200,798 -0.00(-2.60%)
Mar 10, 2021 0.0471 0.0495 0.0420 0.0462 1,247,098 +0.00(+1.54%)
Mar 09, 2021 0.0453 0.0477 0.0421 0.0455 659,231 +0.00(+0.44%)
Mar 08, 2021 0.0449 0.0480 0.0380 0.0453 2,169,950 +0.00(+5.10%)
Mar 05, 2021 0.0420 0.0460 0.0400 0.0431 2,389,000 -0.00(-6.10%)
Mar 04, 2021 0.0531 0.0531 0.0400 0.0459 1,793,323 -0.01(-11.73%)
Mar 03, 2021 0.0500 0.0567 0.0450 0.0520 3,990,906 +0.00(+5.91%)
Mar 02, 2021 0.0500 0.0530 0.0415 0.0491 8,096,451 +0.00(+2.29%)
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.