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

Almonty Industries (OP: ALMTF )

0.4759 -0.0041 (-0.85%)
Streaming Delayed Price Updated: 11:36 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 31, 2022 0.6100 0.6100 0.5955 0.6074 11,156 -0.02(-3.59%)
Aug 30, 2022 0.6440 0.6440 0.6300 0.6300 6,800 -0.02(-3.03%)
Aug 29, 2022 0.6500 0.6509 0.6497 0.6497 33,696 -0.01(-2.26%)
Aug 26, 2022 0.6696 0.6770 0.6632 0.6647 10,260 -0.01(-0.79%)
Aug 25, 2022 0.6700 0.6736 0.6700 0.6700 3,851 -0.01(-0.90%)
Aug 24, 2022 0.6861 0.6861 0.6761 0.6761 14,425 +0.00(+0.27%)
Aug 23, 2022 0.6500 0.6744 0.6489 0.6743 12,200 +0.02(+2.60%)
Aug 22, 2022 0.6680 0.6795 0.6572 0.6572 14,016 -0.02(-3.35%)
Aug 19, 2022 0.6800 0.6800 0.6800 0.6800 1,500 -0.00(-0.01%)
Aug 18, 2022 0.6856 0.6906 0.6800 0.6801 14,184 -0.02(-2.84%)
Aug 17, 2022 0.7000 0.7000 0.7000 0.7000 475 -0.00(-0.10%)
Aug 16, 2022 0.7000 0.7044 0.6805 0.7007 15,808 +0.01(+1.08%)
Aug 15, 2022 0.6932 0.6932 0.6932 0.6932 215 -0.03(-4.25%)
Aug 12, 2022 0.7400 0.7400 0.7240 0.7240 1,482 -0.02(-2.62%)
Aug 11, 2022 0.7180 0.7435 0.6880 0.7435 18,634 +0.04(+5.76%)
Aug 10, 2022 0.7000 0.7050 0.7000 0.7030 9,561 +0.00(+0.56%)
Aug 09, 2022 0.6800 0.6991 0.6800 0.6991 2,725 +0.01(+1.06%)
Aug 08, 2022 0.6809 0.6918 0.6740 0.6918 4,300 +0.02(+2.79%)
Aug 05, 2022 0.6700 0.6730 0.6700 0.6730 1,800 +0.00(+0.45%)
Aug 04, 2022 0.6720 0.6739 0.6556 0.6700 9,205 -0.00(-0.59%)
Aug 03, 2022 0.7021 0.7021 0.6740 0.6740 9,035 -0.02(-3.16%)
Aug 02, 2022 0.7000 0.7000 0.6743 0.6960 13,543 -0.01(-1.28%)
Aug 01, 2022 0.7095 0.7095 0.7000 0.7050 1,760 +0.00(+0.50%)
Jul 29, 2022 0.7000 0.7015 0.7000 0.7015 3,350 +0.00(+0.31%)
Jul 28, 2022 0.6899 0.7200 0.6899 0.6993 10,700 +0.02(+2.52%)
Jul 27, 2022 0.6671 0.6821 0.6671 0.6821 16,750 +0.01(+1.40%)
Jul 26, 2022 0.6645 0.6839 0.6645 0.6727 2,530 +0.01(+0.99%)
Jul 25, 2022 0.6769 0.6832 0.6600 0.6661 13,315 -0.01(-1.01%)
Jul 22, 2022 0.6709 0.6818 0.6704 0.6729 16,311 -0.01(-1.04%)
Jul 21, 2022 0.6899 0.6913 0.6800 0.6800 16,126 +0.01(+1.37%)
Jul 20, 2022 0.6750 0.6750 0.6637 0.6708 10,206 -0.00(-0.62%)
Jul 19, 2022 0.6798 0.6828 0.6687 0.6750 43,650 +0.03(+4.96%)
Jul 18, 2022 0.6510 0.6769 0.6367 0.6431 20,335 -0.00(-0.31%)
Jul 15, 2022 0.6569 0.6569 0.6443 0.6451 14,246 -0.00(-0.75%)
Jul 14, 2022 0.6550 0.6630 0.6500 0.6500 21,850 -0.01(-2.01%)
Jul 13, 2022 0.6547 0.6650 0.6200 0.6633 31,370 +0.03(+5.47%)
Jul 12, 2022 0.6434 0.6446 0.6289 0.6289 31,626 -0.01(-1.63%)
Jul 11, 2022 0.6469 0.6469 0.6338 0.6393 23,191 -0.01(-1.80%)
Jul 08, 2022 0.6500 0.6514 0.6317 0.6510 24,076 +0.01(+1.26%)
Jul 07, 2022 0.6526 0.6533 0.6350 0.6429 22,915 -0.01(-1.09%)
Jul 06, 2022 0.6518 0.6518 0.6397 0.6500 18,296 +0.01(+1.09%)
Jul 05, 2022 0.6855 0.6855 0.6400 0.6430 8,820 -0.04(-5.44%)
Jul 01, 2022 0.6706 0.6800 0.6696 0.6800 8,400 +0.02(+3.22%)
Jun 30, 2022 0.6642 0.6750 0.6400 0.6588 15,884 -0.02(-2.76%)
Jun 29, 2022 0.7000 0.7053 0.6750 0.6775 12,470 -0.00(-0.37%)
Jun 28, 2022 0.7099 0.7099 0.6800 0.6800 21,944 -0.02(-2.86%)
Jun 27, 2022 0.6750 0.7099 0.6750 0.7000 18,410 +0.00(+0.50%)
Jun 24, 2022 0.7000 0.7000 0.6857 0.6965 10,484 +0.01(+1.75%)
Jun 23, 2022 0.7350 0.7350 0.6754 0.6845 12,532 -0.01(-0.94%)
Jun 22, 2022 0.7000 0.7000 0.6716 0.6910 41,215 +0.01(+1.25%)
Jun 21, 2022 0.6800 0.6903 0.6800 0.6825 9,168 +0.01(+2.23%)
Jun 17, 2022 0.7270 0.7270 0.6676 0.6676 13,490 -0.01(-1.82%)
Jun 16, 2022 0.7002 0.7200 0.6747 0.6800 28,866 -0.02(-2.34%)
Jun 15, 2022 0.7100 0.7300 0.6938 0.6963 95,947 -0.01(-1.89%)
Jun 14, 2022 0.7740 0.7874 0.6705 0.7097 96,983 -0.06(-7.23%)
Jun 13, 2022 0.8240 0.8242 0.7400 0.7650 145,443 -0.06(-7.52%)
Jun 10, 2022 0.7700 0.8272 0.7300 0.8272 185,882 +0.01(+1.68%)
Jun 09, 2022 0.7570 0.8238 0.7194 0.8135 387,772 +0.11(+15.31%)
Jun 08, 2022 0.6596 0.7140 0.6500 0.7055 219,807 +0.06(+9.02%)
Jun 07, 2022 0.6504 0.6510 0.6471 0.6471 17,247 -0.01(-2.16%)
Jun 06, 2022 0.6614 0.6614 0.6614 0.6614 196 -0.01(-0.87%)
Jun 03, 2022 0.6672 0.6672 0.6672 0.6672 500 +0.01(+0.79%)
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.