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

Almonty Industries (OP: ALMTF )

0.5050 -0.0028 (-0.55%)
Streaming Delayed Price Updated: 10:27 AM EDT, May 17, 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 (%)
Jan 31, 2024 0.5170 0.5293 0.5165 0.5293 5,200 +0.05(+9.65%)
Jan 30, 2024 0.4646 0.4827 0.4646 0.4827 5,949 -0.02(-4.11%)
Jan 29, 2024 0.5100 0.5100 0.5034 0.5034 9,715 +0.06(+13.89%)
Jan 26, 2024 0.4420 0.4420 0.4420 0.4420 20,700 +0.02(+3.80%)
Jan 25, 2024 0.4258 0.4258 0.4258 0.4258 92,000 -0.00(-0.05%)
Jan 24, 2024 0.4260 0.4260 0.4260 0.4260 61,186 -0.02(-4.18%)
Jan 23, 2024 0.4650 0.4650 0.4409 0.4446 152,750 -0.02(-4.39%)
Jan 22, 2024 0.4658 0.4762 0.4650 0.4650 30,718 -0.02(-4.32%)
Jan 18, 2024 0.4860 21,001 +0.03(+6.58%)
Jan 16, 2024 0.4560 19,290 +0.02(+3.64%)
Jan 12, 2024 0.4345 0.4400 0.4200 0.4400 61,115 +0.01(+3.14%)
Jan 11, 2024 0.4266 0.4266 0.4266 0.4266 2,000 +0.02(+4.05%)
Jan 08, 2024 0.4100 21,000 -0.01(-1.28%)
Jan 04, 2024 0.4153 9,000 +0.00(+0.27%)
Jan 03, 2024 0.4125 0.4181 0.4125 0.4142 9,170 -0.01(-1.50%)
Jan 02, 2024 0.4080 0.4230 0.4080 0.4205 48,179 +0.01(+3.06%)
Dec 29, 2023 0.4148 0.4148 0.4080 0.4080 12,164 -0.01(-3.36%)
Dec 28, 2023 0.4100 0.4284 0.4100 0.4222 65,208 +0.01(+2.23%)
Dec 27, 2023 0.4062 0.4130 0.4050 0.4130 21,693 +0.00(+1.15%)
Dec 26, 2023 0.4083 0.4083 0.4083 0.4083 2,610 +0.00(+0.52%)
Dec 22, 2023 0.3950 0.4062 0.3950 0.4062 39,000 +0.02(+4.64%)
Dec 21, 2023 0.3841 0.3882 0.3841 0.3882 7,940 +0.00(+0.36%)
Dec 20, 2023 0.3868 0.3868 0.3868 0.3868 9,205 +0.01(+2.03%)
Dec 19, 2023 0.3790 0.3791 0.3780 0.3791 15,111 +0.00(+0.29%)
Dec 18, 2023 0.3836 0.3864 0.3780 0.3780 13,421 -0.01(-2.83%)
Dec 15, 2023 0.3948 0.3987 0.3886 0.3890 39,217 +0.00(+1.01%)
Dec 14, 2023 0.3851 0.3851 0.3851 0.3851 26,300 +0.01(+2.83%)
Dec 13, 2023 0.3745 0.3745 0.3745 0.3745 10,529 -0.02(-5.43%)
Dec 12, 2023 0.3960 0.3960 0.3960 0.3960 26,010 -0.00(-0.90%)
Dec 11, 2023 0.4115 0.4130 0.3996 0.3996 11,908 -0.00(-0.25%)
Dec 07, 2023 0.4006 7,617 +0.01(+1.75%)
Dec 06, 2023 0.3981 0.4012 0.3937 0.3937 28,795 +0.00(+0.33%)
Dec 05, 2023 0.3998 0.3998 0.3924 0.3924 30,604 -0.00(-0.81%)
Dec 04, 2023 0.3912 0.3986 0.3881 0.3956 16,850 +0.02(+4.11%)
Dec 01, 2023 0.3930 0.3930 0.3800 0.3800 19,244 -0.01(-1.45%)
Nov 30, 2023 0.3800 0.3856 0.3800 0.3856 13,800 +0.01(+2.04%)
Nov 29, 2023 0.3840 0.3840 0.3779 0.3779 18,834 +0.00(+1.31%)
Nov 28, 2023 0.3850 0.3850 0.3640 0.3730 6,500 +0.00(+0.16%)
Nov 27, 2023 0.3736 0.3785 0.3724 0.3724 12,390 -0.01(-3.12%)
Nov 24, 2023 0.3844 0.3844 0.3844 0.3844 2,000 +0.00(+0.10%)
Nov 22, 2023 0.3700 0.3840 0.3700 0.3840 19,550 +0.02(+5.21%)
Nov 20, 2023 0.3650 0 -0.02(-3.95%)
Nov 16, 2023 0.3800 3,000 +0.01(+3.20%)
Nov 15, 2023 0.3700 0.3855 0.3620 0.3682 42,990 -0.01(-1.94%)
Nov 14, 2023 0.3755 0.3755 0.3755 0.3755 3,750 +0.00(+0.75%)
Nov 13, 2023 0.3620 0.3744 0.3620 0.3727 72,312 -0.01(-2.94%)
Nov 10, 2023 0.3890 0.3890 0.3713 0.3840 16,500 -0.00(-0.85%)
Nov 09, 2023 0.3873 0.3873 0.3873 0.3873 16,600 -0.00(-0.33%)
Nov 07, 2023 0.3886 10,500 -0.00(-0.38%)
Nov 06, 2023 0.3901 0.3901 0.3901 0.3901 16,010 -0.01(-3.68%)
Nov 03, 2023 0.4050 0.4050 0.4050 0.4050 19,015 +0.01(+2.48%)
Nov 02, 2023 0.3973 0.3973 0.3952 0.3952 78,500 -0.01(-1.98%)
Nov 01, 2023 0.3620 0.4032 0.3620 0.4032 139,002 +0.03(+8.04%)
Oct 31, 2023 0.3738 0.3738 0.3732 0.3732 6,100 -0.02(-4.80%)
Oct 30, 2023 0.3900 0.3950 0.3900 0.3920 35,400 -0.01(-1.75%)
Oct 27, 2023 0.3870 0.4016 0.3636 0.3990 163,779 +0.02(+6.26%)
Oct 26, 2023 0.3755 0.3755 0.3755 0.3755 6,730 +0.02(+4.60%)
Oct 25, 2023 0.3617 0.3617 0.3570 0.3590 3,250 -0.01(-3.99%)
Oct 24, 2023 0.3617 0.3739 0.3617 0.3739 13,857 +0.00(+1.14%)
Oct 23, 2023 0.3958 0.4024 0.3650 0.3697 14,022 -0.06(-14.02%)
Oct 20, 2023 0.3941 0.4300 0.3941 0.4300 102,420 +0.03(+7.55%)
Oct 18, 2023 0.3998 500 -0.02(-4.85%)
Oct 16, 2023 0.4202 0 -0.03(-6.60%)
Oct 13, 2023 0.3842 0.4499 0.3798 0.4499 30,838 +0.11(+30.71%)
Oct 12, 2023 0.3340 0.3442 0.3340 0.3442 6,705 -0.03(-7.02%)
Oct 11, 2023 0.3630 0.3702 0.3630 0.3702 900 +0.03(+8.88%)
Oct 09, 2023 0.3400 0 -0.00(-0.64%)
Oct 06, 2023 0.3422 0.3422 0.3422 0.3422 5,300 -0.00(-1.18%)
Oct 05, 2023 0.3448 0.3463 0.3448 0.3463 5,000 +0.01(+2.76%)
Oct 04, 2023 0.3370 0.3370 0.3370 0.3370 250 -0.00(-0.88%)
Oct 03, 2023 0.3465 0.3465 0.3400 0.3400 1,130 -0.01(-3.57%)
Oct 02, 2023 0.3610 0.3610 0.3526 0.3526 6,586 -0.03(-7.70%)
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%)
Jul 03, 2023 0.4566 0.4566 0.4566 0.4566 2,300 +0.01(+2.58%)
Jun 30, 2023 0.4472 0.4562 0.4451 0.4451 19,398 -0.01(-2.52%)
Jun 29, 2023 0.4507 0.4566 0.4507 0.4566 31,800 -0.00(-0.52%)
Jun 28, 2023 0.4600 0.4600 0.4510 0.4590 7,000 -0.00(-0.22%)
Jun 27, 2023 0.4400 0.4620 0.4400 0.4600 16,138 +0.02(+5.02%)
Jun 26, 2023 0.4344 0.4380 0.4344 0.4380 1,800 +0.00(+0.39%)
Jun 23, 2023 0.4415 0.4415 0.4363 0.4363 5,737 -0.00(-1.07%)
Jun 22, 2023 0.4385 0.4464 0.4375 0.4410 29,136 -0.00(-0.77%)
Jun 21, 2023 0.4437 0.4550 0.4437 0.4444 11,080 -0.01(-2.59%)
Jun 20, 2023 0.4550 0.4562 0.4550 0.4562 1,150 +0.00(+0.84%)
Jun 16, 2023 0.4421 0.4524 0.4421 0.4524 31,021 -0.00(-1.01%)
Jun 15, 2023 0.4570 0.4570 0.4570 0.4570 22,400 +0.01(+2.93%)
Jun 14, 2023 0.4494 0.4537 0.4340 0.4440 8,170 +0.00(+0.89%)
Jun 13, 2023 0.4600 0.4600 0.4401 0.4401 12,300 +0.00(+0.16%)
Jun 12, 2023 0.4394 0.4394 0.4394 0.4394 2,005 -0.01(-1.88%)
Jun 09, 2023 0.4478 0.4478 0.4478 0.4478 11,000 +0.00(+1.13%)
Jun 08, 2023 0.4391 0.4428 0.4391 0.4428 1,151 +0.01(+2.76%)
Jun 07, 2023 0.4060 0.4347 0.4060 0.4309 4,450 -0.00(-0.48%)
Jun 06, 2023 0.4250 0.4330 0.4250 0.4330 19,657 -0.02(-3.99%)
Jun 05, 2023 0.4400 0.4606 0.4400 0.4510 13,016 +0.01(+1.33%)
Jun 02, 2023 0.4500 0.4500 0.4451 0.4451 3,500 +0.01(+3.15%)
Jun 01, 2023 0.4363 0.4363 0.4315 0.4315 16,000 -0.00(-1.10%)
May 30, 2023 0.4363 0 -0.02(-3.69%)
May 26, 2023 0.4530 0.4530 0.4530 0.4530 700 -0.01(-2.91%)
May 25, 2023 0.4666 0.4666 0.4620 0.4666 1,500 -0.00(-0.72%)
May 24, 2023 0.4700 0.4700 0.4700 0.4700 182 -0.02(-3.17%)
May 23, 2023 0.4696 0.4854 0.4696 0.4854 3,100 -0.03(-5.16%)
May 22, 2023 0.4530 0.5118 0.4530 0.5118 3,825 +0.03(+5.14%)
May 19, 2023 0.4628 0.4924 0.4628 0.4868 27,000 +0.03(+7.68%)
May 18, 2023 0.4541 0.4541 0.4521 0.4521 25,000 +0.01(+1.82%)
May 17, 2023 0.4440 0.4440 0.4440 0.4440 500 -0.02(-3.54%)
May 15, 2023 0.4603 76 +0.02(+4.12%)
May 11, 2023 0.4421 0 -0.05(-9.78%)
May 10, 2023 0.4937 0.4937 0.4900 0.4900 2,500 +0.00(+0.00%)
May 08, 2023 0.4900 0 +0.03(+5.76%)
May 05, 2023 0.4300 0.4633 0.4300 0.4633 3,500 +0.03(+7.74%)
May 04, 2023 0.4206 0.4781 0.4200 0.4300 48,072 -0.04(-9.21%)
May 03, 2023 0.4736 0.4750 0.4736 0.4736 27,436 -0.01(-1.74%)
May 02, 2023 0.4820 0.4900 0.4820 0.4820 16,780 -0.01(-1.63%)
May 01, 2023 0.4600 0.4985 0.4600 0.4900 6,876 -0.00(-0.10%)
Apr 28, 2023 0.4846 0.4929 0.4846 0.4905 40,204 +0.01(+2.19%)
Apr 27, 2023 0.4800 0.4800 0.4800 0.4800 3,200 +0.01(+2.85%)
Apr 26, 2023 0.4755 0.4755 0.4667 0.4667 4,010 -0.00(-1.02%)
Apr 25, 2023 0.4779 0.4779 0.4715 0.4715 1,529 -0.00(-0.44%)
Apr 24, 2023 0.4736 0.4736 0.4736 0.4736 2,250 -0.01(-2.11%)
Apr 21, 2023 0.4838 0.4838 0.4838 0.4838 645 -0.01(-1.77%)
Apr 20, 2023 0.5000 0.5000 0.4925 0.4925 14,110 -0.00(-0.77%)
Apr 19, 2023 0.4967 0.4967 0.4941 0.4963 4,280 +0.02(+5.28%)
Apr 18, 2023 0.4600 0.4714 0.4600 0.4714 3,500 +0.00(+0.55%)
Apr 17, 2023 0.4593 0.4688 0.4593 0.4688 1,900 +0.02(+4.22%)
Apr 14, 2023 0.4498 0.4498 0.4498 0.4498 300 -0.01(-1.14%)
Apr 13, 2023 0.4700 0.4700 0.4503 0.4550 15,620 -0.02(-3.25%)
Apr 12, 2023 0.4673 0.4703 0.4673 0.4703 1,250 +0.01(+2.69%)
Apr 11, 2023 0.4416 0.4673 0.4416 0.4580 17,057 +0.02(+4.09%)
Apr 10, 2023 0.4501 0.4501 0.4400 0.4400 5,000 -0.01(-2.87%)
Apr 06, 2023 0.4607 0.4607 0.4530 0.4530 9,000 +0.00(+0.55%)
Apr 05, 2023 0.4754 0.4754 0.4430 0.4505 21,500 -0.03(-5.56%)
Apr 04, 2023 0.4799 0.4905 0.4770 0.4770 4,884 -0.01(-2.33%)
Apr 03, 2023 0.4784 0.4900 0.4695 0.4884 49,263 +0.02(+4.40%)
Mar 31, 2023 0.4678 0.4678 0.4678 0.4678 12,740 +0.01(+2.14%)
Mar 30, 2023 0.4345 0.4580 0.4281 0.4580 5,860 +0.02(+4.30%)
Mar 29, 2023 0.4479 0.4479 0.4391 0.4391 3,015 -0.00(-0.20%)
Mar 28, 2023 0.4600 0.4600 0.4020 0.4400 17,655 -0.03(-6.38%)
Mar 27, 2023 0.4700 0.4766 0.4646 0.4700 11,265 -0.01(-1.63%)
Mar 24, 2023 0.4950 0.4950 0.4710 0.4778 14,490 -0.02(-4.88%)
Mar 23, 2023 0.5023 0.5023 0.5023 0.5023 500 -0.01(-1.63%)
Mar 21, 2023 0.5106 0 +0.04(+8.43%)
Mar 17, 2023 0.4709 1,600 -0.02(-3.90%)
Mar 16, 2023 0.4475 0.4960 0.4475 0.4900 7,880 +0.05(+11.54%)
Mar 15, 2023 0.4450 0.4450 0.4393 0.4393 2,547 -0.02(-5.10%)
Mar 14, 2023 0.4790 0.4790 0.4411 0.4629 20,683 -0.01(-1.84%)
Mar 13, 2023 0.4716 0.4716 0.4420 0.4716 1,540 +0.02(+4.24%)
Mar 10, 2023 0.4790 0.4790 0.4524 0.4524 26,357 -0.03(-5.55%)
Mar 09, 2023 0.5040 0.5040 0.4790 0.4790 11,250 -0.00(-0.25%)
Mar 08, 2023 0.4782 0.4802 0.4782 0.4802 22,717 +0.00(+0.04%)
Mar 07, 2023 0.4800 0.5100 0.4746 0.4800 4,962 -0.01(-1.23%)
Mar 06, 2023 0.4760 0.4949 0.4760 0.4860 2,050 +0.01(+2.19%)
Mar 03, 2023 0.4990 0.4990 0.4754 0.4756 9,859 -0.01(-1.27%)
Mar 02, 2023 0.5300 0.5300 0.4817 0.4817 22,320 -0.05(-9.96%)
Mar 01, 2023 0.5500 0.5500 0.5338 0.5350 30,579 -0.01(-1.11%)
Feb 28, 2023 0.4980 0.5410 0.4980 0.5410 12,758 +0.01(+2.13%)
Feb 27, 2023 0.5306 0.5400 0.5297 0.5297 12,260 -0.00(-0.17%)
Feb 24, 2023 0.5398 0.5398 0.5300 0.5306 3,827 -0.03(-5.25%)
Feb 23, 2023 0.5600 0.5600 0.5600 0.5600 2,000 +0.00(+0.00%)
Feb 22, 2023 0.5609 0.5609 0.5600 0.5600 1,383 -0.01(-1.72%)
Feb 17, 2023 0.5698 0 +0.02(+4.09%)
Feb 16, 2023 0.5438 0.5530 0.5438 0.5474 95,280 +0.00(+0.87%)
Feb 15, 2023 0.5427 0.5427 0.5427 0.5427 1,333 +0.00(+0.50%)
Feb 14, 2023 0.5412 0.5412 0.5354 0.5400 5,860 -0.00(-0.39%)
Feb 13, 2023 0.5300 0.5421 0.5300 0.5421 425 -0.01(-1.44%)
Feb 10, 2023 0.5500 0.5638 0.5500 0.5500 2,596 -0.02(-4.18%)
Feb 08, 2023 0.5740 0 -0.01(-0.97%)
Feb 07, 2023 0.5738 0.5796 0.5738 0.5796 5,110 +0.01(+0.94%)
Feb 06, 2023 0.5741 0.5742 0.5741 0.5742 1,328 -0.01(-1.02%)
Feb 03, 2023 0.5822 0.5862 0.5741 0.5801 2,309 -0.02(-2.59%)
Feb 02, 2023 0.5909 0.5964 0.5741 0.5955 5,520 -0.00(-0.50%)
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.