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 (%)
Dec 30, 2022 0.4945 0.5080 0.4693 0.5080 6,189 +0.04(+8.18%)
Dec 29, 2022 0.4733 0.4980 0.4675 0.4696 11,152 +0.02(+4.87%)
Dec 28, 2022 0.4500 0.4500 0.4478 0.4478 2,816 -0.01(-1.15%)
Dec 27, 2022 0.4450 0.4607 0.4400 0.4530 56,700 +0.01(+3.05%)
Dec 23, 2022 0.4458 0.4551 0.4396 0.4396 124,135 +0.02(+5.47%)
Dec 22, 2022 0.4443 0.4573 0.4168 0.4168 82,500 -0.01(-3.25%)
Dec 21, 2022 0.4400 0.4591 0.4308 0.4308 78,130 -0.01(-2.09%)
Dec 20, 2022 0.4120 0.4400 0.4120 0.4400 19,202 -0.01(-1.12%)
Dec 19, 2022 0.4450 0.4450 0.4450 0.4450 11,862 -0.01(-2.99%)
Dec 16, 2022 0.4582 0.4587 0.4582 0.4587 3,600 -0.01(-1.08%)
Dec 15, 2022 0.4751 0.4751 0.4505 0.4637 41,509 +0.00(+0.83%)
Dec 14, 2022 0.4604 0.4715 0.4530 0.4599 42,065 -0.00(-0.04%)
Dec 13, 2022 0.4929 0.4929 0.4549 0.4601 118,638 -0.03(-5.99%)
Dec 12, 2022 0.4852 0.4937 0.4733 0.4894 38,600 -0.00(-0.12%)
Dec 09, 2022 0.4900 0.4900 0.4900 0.4900 1,053 -0.01(-1.17%)
Dec 08, 2022 0.4955 0.4965 0.4955 0.4958 3,300 -0.01(-1.82%)
Dec 06, 2022 0.5050 0 +0.00(+0.96%)
Dec 05, 2022 0.4911 0.5100 0.4911 0.5002 6,215 -0.01(-1.88%)
Dec 02, 2022 0.5010 0.5116 0.5010 0.5098 10,500 -0.01(-2.26%)
Dec 01, 2022 0.5216 0.5216 0.5216 0.5216 1,500 +0.02(+4.11%)
Nov 29, 2022 0.5010 0 -0.03(-5.47%)
Nov 28, 2022 0.5125 0.5308 0.5021 0.5300 5,999 +0.01(+1.92%)
Nov 25, 2022 0.5200 0.5200 0.5200 0.5200 1,400 +0.03(+5.41%)
Nov 23, 2022 0.4933 0.4933 0.4933 0.4933 1,500 -0.02(-4.77%)
Nov 22, 2022 0.4986 0.5180 0.4986 0.5180 16,400 +0.01(+2.92%)
Nov 21, 2022 0.5092 0.5134 0.5017 0.5033 6,823 -0.00(-0.53%)
Nov 17, 2022 0.5060 1,000 +0.01(+1.06%)
Nov 16, 2022 0.4986 0.5007 0.4986 0.5007 1,875 -0.06(-10.61%)
Nov 15, 2022 0.5480 0.5601 0.5480 0.5601 28,050 +0.03(+6.42%)
Nov 14, 2022 0.5072 0.5263 0.5072 0.5263 1,150 +0.01(+2.39%)
Nov 11, 2022 0.5140 0.5140 0.5024 0.5140 8,078 +0.01(+1.34%)
Nov 10, 2022 0.5115 0.5115 0.5072 0.5072 2,200 -0.00(-0.94%)
Nov 09, 2022 0.5120 0.5150 0.5023 0.5120 8,350 +0.00(+0.33%)
Nov 08, 2022 0.5036 0.5103 0.5035 0.5103 5,350 +0.00(+0.14%)
Nov 07, 2022 0.5096 0.5096 0.5096 0.5096 1,000 -0.01(-2.00%)
Nov 04, 2022 0.5100 0.5200 0.5100 0.5200 1,308 -0.01(-0.95%)
Nov 02, 2022 0.5250 0 +0.03(+5.21%)
Nov 01, 2022 0.5000 0.5000 0.4990 0.4990 4,501 -0.01(-1.03%)
Oct 31, 2022 0.5042 0.5042 0.5042 0.5042 1,100 -0.01(-1.52%)
Oct 28, 2022 0.4907 0.5120 0.4903 0.5120 14,640 +0.04(+8.18%)
Oct 27, 2022 0.4748 0.4748 0.4715 0.4733 12,150 +0.02(+4.07%)
Oct 26, 2022 0.4536 0.4715 0.4450 0.4548 8,000 +0.00(+0.71%)
Oct 25, 2022 0.4190 0.4521 0.4190 0.4516 33,000 +0.00(+0.49%)
Oct 24, 2022 0.4500 0.4514 0.4443 0.4494 5,170 -0.01(-1.73%)
Oct 20, 2022 0.4573 0 +0.00(+0.51%)
Oct 19, 2022 0.4629 0.4629 0.4516 0.4550 26,331 -0.01(-2.92%)
Oct 18, 2022 0.4677 0.4687 0.4677 0.4687 10,000 -0.01(-1.80%)
Oct 17, 2022 0.4817 0.4817 0.4717 0.4773 4,153 +0.00(+0.36%)
Oct 14, 2022 0.4800 0.4835 0.4744 0.4756 15,800 -0.02(-3.23%)
Oct 13, 2022 0.4936 0.4936 0.4915 0.4915 11,000 -0.02(-3.61%)
Oct 12, 2022 0.5099 0.5099 0.5099 0.5099 6,500 +0.00(+0.43%)
Oct 11, 2022 0.4658 0.5077 0.4500 0.5077 8,124 +0.11(+26.93%)
Oct 10, 2022 0.4148 0.4148 0.4000 0.4000 900 -0.05(-10.27%)
Oct 07, 2022 0.4433 0.4458 0.4360 0.4458 3,400 -0.00(-0.25%)
Oct 06, 2022 0.4140 0.4495 0.4140 0.4469 2,890 +0.01(+1.89%)
Oct 05, 2022 0.4386 0.4386 0.4386 0.4386 1,000 -0.00(-0.77%)
Oct 04, 2022 0.4431 0.4431 0.4420 0.4420 2,000 +0.02(+4.57%)
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.