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 (%)
Sep 29, 2023 0.3820 0.3820 0.3820 0.3820 6,700 +0.07(+22.83%)
Sep 27, 2023 0.3110 0 -0.01(-3.69%)
Sep 26, 2023 0.3242 0.3242 0.3229 0.3229 1,728 -0.02(-4.78%)
Sep 25, 2023 0.3391 0.3391 0.3391 0.3391 157 -0.01(-2.05%)
Sep 22, 2023 0.3601 0.3601 0.3462 0.3462 7,370 -0.02(-5.67%)
Sep 20, 2023 0.3670 0 +0.01(+1.94%)
Sep 19, 2023 0.3490 0.3600 0.3490 0.3600 10,405 +0.01(+2.33%)
Sep 18, 2023 0.3410 0.3518 0.3410 0.3518 3,000 +0.03(+10.98%)
Sep 15, 2023 0.3170 0.3170 0.3170 0.3170 200 -0.02(-5.23%)
Sep 14, 2023 0.3536 0.3800 0.3345 0.3345 72,345 +0.01(+3.37%)
Sep 13, 2023 0.3236 0.3236 0.3236 0.3236 120,500 -0.03(-7.73%)
Sep 12, 2023 0.3507 0.3507 0.3507 0.3507 231,000 +0.00(+0.52%)
Sep 11, 2023 0.3623 0.3666 0.3489 0.3489 448,940 -0.00(-0.26%)
Sep 07, 2023 0.3498 0 -0.01(-1.49%)
Sep 06, 2023 0.3551 0.3551 0.3551 0.3551 1,000 -0.02(-4.90%)
Sep 05, 2023 0.3680 0.3734 0.3613 0.3734 3,765 +0.01(+1.49%)
Sep 01, 2023 0.3625 0.3679 0.3540 0.3679 14,900 +0.00(+0.22%)
Aug 31, 2023 0.3617 0.3700 0.3617 0.3671 51,910 -0.01(-2.00%)
Aug 30, 2023 0.3746 0.3746 0.3746 0.3746 50,000 +0.00(+0.21%)
Aug 29, 2023 0.3765 0.3827 0.3738 0.3738 55,515 -0.00(-0.74%)
Aug 28, 2023 0.3657 0.3766 0.3646 0.3766 32,840 +0.00(+0.43%)
Aug 25, 2023 0.3736 0.3798 0.3580 0.3750 62,958 -0.00(-0.24%)
Aug 24, 2023 0.3800 0.3850 0.3759 0.3759 35,000 -0.00(-1.08%)
Aug 23, 2023 0.3926 0.3926 0.3800 0.3800 165,150 +0.00(+0.53%)
Aug 21, 2023 0.3780 4,040 +0.00(+0.80%)
Aug 18, 2023 0.3800 0.3800 0.3750 0.3750 40,073 -0.01(-2.60%)
Aug 17, 2023 0.3920 0.3920 0.3744 0.3850 43,952 -0.02(-3.75%)
Aug 16, 2023 0.4000 0.4000 0.4000 0.4000 25,000 +0.00(+0.25%)
Aug 15, 2023 0.4205 0.4205 0.3990 0.3990 41,103 -0.03(-6.18%)
Aug 14, 2023 0.4182 0.4253 0.4085 0.4253 41,620 +0.00(+0.31%)
Aug 11, 2023 0.4240 0.4290 0.4240 0.4240 32,000 +0.00(+0.17%)
Aug 10, 2023 0.4200 0.4233 0.4200 0.4233 11,100 -0.01(-1.85%)
Aug 08, 2023 0.4313 11,700 -0.03(-6.24%)
Aug 07, 2023 0.4533 0.4733 0.4525 0.4600 11,000 +0.03(+6.98%)
Aug 04, 2023 0.4300 0.4300 0.4300 0.4300 1,500 -0.02(-5.22%)
Aug 01, 2023 0.4537 500 +0.01(+1.93%)
Jul 31, 2023 0.4451 0.4451 0.4451 0.4451 8,016 +0.02(+3.51%)
Jul 28, 2023 0.4300 0.4371 0.4300 0.4300 7,041 -0.01(-1.17%)
Jul 27, 2023 0.4301 0.4351 0.4300 0.4351 7,007 +0.02(+5.38%)
Jul 26, 2023 0.4413 0.4420 0.4129 0.4129 291,050 -0.03(-7.26%)
Jul 25, 2023 0.4452 0.4452 0.4452 0.4452 400 -0.00(-0.85%)
Jul 24, 2023 0.4454 0.4500 0.4454 0.4490 1,540 +0.01(+2.07%)
Jul 21, 2023 0.4421 0.4421 0.4399 0.4399 5,554 +0.00(+1.13%)
Jul 20, 2023 0.4350 0.4350 0.4350 0.4350 1,000 -0.01(-2.68%)
Jul 19, 2023 0.4500 0.4500 0.4470 0.4470 19,920 +0.01(+2.88%)
Jul 18, 2023 0.4345 0.4345 0.4345 0.4345 3,006 -0.00(-0.48%)
Jul 17, 2023 0.4170 0.4366 0.4170 0.4366 3,500 -0.01(-2.35%)
Jul 14, 2023 0.4471 0.4471 0.4471 0.4471 2,000 +0.00(+0.40%)
Jul 13, 2023 0.4468 0.4468 0.4397 0.4453 11,641 -0.00(-1.02%)
Jul 12, 2023 0.4427 0.4499 0.4251 0.4499 4,450 +0.02(+5.17%)
Jul 11, 2023 0.4301 0.4377 0.4225 0.4278 22,000 +0.01(+1.86%)
Jul 10, 2023 0.4468 0.4468 0.4200 0.4200 18,129 -0.02(-4.35%)
Jul 07, 2023 0.4543 0.4543 0.4391 0.4391 6,700 +0.02(+5.02%)
Jul 06, 2023 0.4305 0.4305 0.4181 0.4181 2,625 -0.03(-5.79%)
Jul 05, 2023 0.4450 0.4450 0.4438 0.4438 7,503 -0.01(-2.80%)
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.