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

Almonty Industries (OP: ALMTF )

0.4866 +0.0066 (+1.37%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 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 (%)
Aug 28, 2019 0.5733 0.5733 0.5733 0 +0.01(+1.40%)
Aug 27, 2019 0.5700 0.5700 0.5650 0.5654 3,602 +0.01(+0.96%)
Aug 26, 2019 0.5904 0.5904 0.5600 0.5600 26,370 -0.02(-4.22%)
Aug 22, 2019 0.5847 0.5847 0.5847 0 -0.00(-0.39%)
Aug 16, 2019 0.5870 0.5870 0.5870 0 -0.02(-3.75%)
Aug 15, 2019 0.6099 0.6099 0.6099 0.6099 452 -0.04(-5.54%)
Aug 09, 2019 0.6457 0.6457 0.6457 0 -0.00(-0.45%)
Aug 07, 2019 0.6486 0.6486 0.6486 0 -0.00(-0.48%)
Aug 06, 2019 0.6517 0.6517 0.6517 0.6517 10,000 +0.03(+4.59%)
Aug 02, 2019 0.6231 0.6231 0.6231 0 -0.02(-3.05%)
Jul 31, 2019 0.6427 0.6427 0.6427 0 +0.01(+1.39%)
Jul 30, 2019 0.6400 0.6400 0.6339 0.6339 3,300 +0.04(+6.29%)
Jul 26, 2019 0.5964 0.5964 0.5964 0 -0.01(-1.58%)
Jul 25, 2019 0.6060 0.6060 0.6060 0.6060 500 +0.01(+2.24%)
Jul 18, 2019 0.5927 0.5927 0.5927 0 -0.01(-1.08%)
Jul 17, 2019 0.5992 0.5992 0.5992 0.5992 446 -0.01(-1.67%)
Jul 15, 2019 0.6094 0.6094 0.6094 0 -0.03(-4.24%)
Jul 09, 2019 0.6364 0.6364 0.6364 0 +0.00(+0.76%)
Jul 08, 2019 0.6316 0.6316 0.6316 0.6316 191 +0.02(+2.70%)
Jul 05, 2019 0.6192 0.6192 0.6150 0.6150 7,000 -0.01(-1.20%)
Jun 28, 2019 0.6225 0.6225 0.6225 0 -0.02(-2.58%)
Jun 27, 2019 0.6500 0.6500 0.6390 0.6390 11,200 -0.03(-3.91%)
Jun 24, 2019 0.6650 0.6650 0.6650 0 -0.03(-4.32%)
Jun 20, 2019 0.6950 0.6950 0.6950 0 +0.00(+0.58%)
Jun 14, 2019 0.6910 0.6910 0.6910 0 +0.05(+7.97%)
Jun 12, 2019 0.6400 0.6400 0.6400 0 -0.02(-3.03%)
Jun 11, 2019 0.6400 0.6600 0.6400 0.6600 25,514 +0.01(+1.54%)
Jun 10, 2019 0.6600 0.6600 0.6462 0.6500 17,500 -0.01(-1.52%)
Jun 07, 2019 0.6900 0.6900 0.6458 0.6600 22,500 -0.03(-5.04%)
Jun 06, 2019 0.7223 0.7224 0.6950 0.6950 42,411 -0.04(-5.07%)
Jun 05, 2019 0.7229 0.7598 0.7229 0.7321 12,250 -0.01(-1.07%)
Jun 04, 2019 0.7445 0.7500 0.7400 0.7400 5,411 -0.01(-1.33%)
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.