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 (%)
Jul 31, 2020 0.4700 0.4700 0.4700 27 +0.00(+0.00%)
Jul 30, 2020 0.4700 0.4700 0.4700 0.4700 4,255 -0.01(-1.05%)
Jul 29, 2020 0.4750 0.4750 0.4750 35 +0.00(+0.00%)
Jul 27, 2020 0.4750 0.4750 0.4750 0 -0.01(-1.33%)
Jul 23, 2020 0.4814 0.4814 0.4814 0 -0.01(-1.76%)
Jul 22, 2020 0.4900 0.4900 0.4900 0.4900 6,000 +0.01(+2.08%)
Jul 20, 2020 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jul 17, 2020 0.4800 0.4800 0.4725 0.4800 18,000 +0.05(+11.21%)
Jul 16, 2020 0.4316 0.4316 0.4316 1,059 +0.00(+0.00%)
Jul 15, 2020 0.4316 0.4316 0.4316 20 +0.00(+0.00%)
Jul 13, 2020 0.4316 0.4316 0.4316 0 +0.01(+3.50%)
Jul 09, 2020 0.4170 0.4170 0.4170 0 -0.02(-5.23%)
Jul 08, 2020 0.4400 0.4400 0.4400 0.4400 157 +0.00(+0.46%)
Jul 07, 2020 0.4380 0.4380 0.4380 0.4380 2,003 +0.07(+18.76%)
Jul 01, 2020 0.3688 0.3688 0.3688 0 -0.06(-14.37%)
Jun 30, 2020 0.4307 0.4307 0.4307 0.4307 3,228 -0.00(-0.69%)
Jun 29, 2020 0.4137 0.4337 0.4137 0.4337 2,346 -0.01(-2.08%)
Jun 25, 2020 0.4429 0.4429 0.4429 0 -0.00(-0.49%)
Jun 24, 2020 0.4451 0.4451 0.4451 0.4451 5,000 +0.05(+11.27%)
Jun 23, 2020 0.3958 0.4000 0.3958 0.4000 6,716 +0.02(+5.35%)
Jun 22, 2020 0.3944 0.3944 0.3797 0.3797 8,000 -0.02(-5.19%)
Jun 19, 2020 0.4005 0.4005 0.4005 0.4005 100 +0.02(+5.39%)
Jun 18, 2020 0.3800 0.3800 0.3800 0.3800 599 -0.01(-3.68%)
Jun 17, 2020 0.3800 0.4030 0.3800 0.3945 2,106 +0.01(+1.94%)
Jun 16, 2020 0.3870 0.3870 0.3870 0.3870 300 +0.01(+1.31%)
Jun 15, 2020 0.3820 0.3820 0.3820 0.3820 1,429 -0.03(-6.56%)
Jun 12, 2020 0.4110 0.4110 0.4005 0.4088 1,300 -0.01(-3.36%)
Jun 10, 2020 0.4230 0.4230 0.4230 0 +0.03(+8.18%)
Jun 09, 2020 0.4060 0.4138 0.3910 0.3910 4,181 -0.01(-2.49%)
Jun 08, 2020 0.4010 0.4010 0.4010 0.4010 2,778 +0.00(+0.63%)
Jun 05, 2020 0.3985 0.3985 0.3985 0.3985 1,000 +0.01(+2.44%)
Jun 04, 2020 0.3890 0.3890 0.3890 0.3890 102 +0.00(+0.13%)
Jun 02, 2020 0.3885 0.3885 0.3885 0 -0.00(-0.33%)
Jun 01, 2020 0.3827 0.3898 0.3754 0.3898 10,600 -0.00(-0.92%)
May 29, 2020 0.3934 0.3934 0.3934 0.3934 2,000 -0.00(-0.41%)
May 28, 2020 0.3900 0.3950 0.3900 0.3950 30,000 -0.00(-0.78%)
May 21, 2020 0.3981 0.3981 0.3981 0 +0.01(+1.43%)
May 20, 2020 0.3800 0.3925 0.3795 0.3925 10,600 +0.02(+5.60%)
May 19, 2020 0.3600 0.3717 0.3600 0.3717 2,514 +0.01(+2.96%)
May 15, 2020 0.3610 0.3610 0.3610 0 -0.01(-1.66%)
May 14, 2020 0.3671 0.3671 0.3671 41 +0.00(+0.00%)
May 11, 2020 0.3671 0.3671 0.3671 0 -0.01(-3.90%)
May 07, 2020 0.3820 0.3820 0.3820 0 -0.00(-0.60%)
May 06, 2020 0.3736 0.3880 0.3736 0.3843 19,200 +0.03(+9.80%)
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.