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

Almonty Industries (OP: ALMTF )

0.4247 -0.0088 (-2.03%)
Streaming Delayed Price Updated: 2:05 PM EDT, Apr 19, 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 (%)
Apr 19, 2024 0.4315 0.4334 0.4247 0.4247 22,878 -0.01(-2.03%)
Apr 18, 2024 0.4334 0.4335 0.4334 0.4335 1,250 +0.00(+0.46%)
Apr 17, 2024 0.4315 0.4315 0.4170 0.4315 8,162 -0.00(-1.08%)
Apr 16, 2024 0.4362 0.4362 0.4362 0.4362 673 -0.02(-3.50%)
Apr 15, 2024 0.4520 0.4520 0.4520 0.4520 673 -0.00(-0.11%)
Apr 12, 2024 0.4510 0.4525 0.4510 0.4525 4,440 +0.01(+1.39%)
Apr 11, 2024 0.4463 0.4463 0.4463 0.4463 1,000 -0.01(-1.70%)
Apr 09, 2024 0.4540 0 +0.01(+1.11%)
Apr 08, 2024 0.4490 0.4490 0.4490 0.4490 5,385 +0.01(+2.05%)
Apr 05, 2024 0.4466 0.4476 0.4400 0.4400 78,748 -0.01(-3.13%)
Apr 04, 2024 0.4513 0.4557 0.4479 0.4542 5,700 +0.01(+1.41%)
Apr 03, 2024 0.4220 0.4485 0.4220 0.4479 41,693 +0.00(+0.65%)
Apr 02, 2024 0.4540 0.4540 0.4400 0.4450 111,577 -0.01(-2.99%)
Apr 01, 2024 0.4599 0.4649 0.4537 0.4587 18,070 +0.00(+0.84%)
Mar 28, 2024 0.4549 0.4600 0.4500 0.4549 7,600 +0.00(+0.31%)
Mar 26, 2024 0.4535 0 -0.01(-1.16%)
Mar 25, 2024 0.4588 0.4588 0.4588 0.4588 4,910 +0.00(+0.04%)
Mar 22, 2024 0.4536 0.4586 0.4500 0.4586 46,740 +0.00(+0.48%)
Mar 21, 2024 0.4501 0.4589 0.4432 0.4564 14,125 -0.00(-0.24%)
Mar 20, 2024 0.4419 0.4575 0.4419 0.4575 12,100 +0.02(+3.98%)
Mar 19, 2024 0.4335 0.4412 0.4335 0.4400 23,620 +0.01(+3.48%)
Mar 18, 2024 0.4252 0.4309 0.4252 0.4252 965 -0.02(-3.56%)
Mar 15, 2024 0.4329 0.4409 0.4300 0.4409 21,600 +0.02(+3.67%)
Mar 14, 2024 0.4485 0.4485 0.4253 0.4253 134,565 -0.03(-5.87%)
Mar 13, 2024 0.4518 0.4518 0.4518 0.4518 26,400 +0.00(+0.71%)
Mar 12, 2024 0.4593 0.4593 0.4481 0.4486 57,078 +0.00(+0.04%)
Mar 11, 2024 0.4449 0.4549 0.4449 0.4484 26,800 -0.00(-0.42%)
Mar 08, 2024 0.4503 0.4503 0.4503 0.4503 1,000 +0.01(+1.65%)
Mar 07, 2024 0.4448 0.4448 0.4430 0.4430 7,100 -0.01(-2.98%)
Mar 06, 2024 0.4480 0.4566 0.4477 0.4566 14,205 +0.00(+0.97%)
Mar 05, 2024 0.4522 0.4522 0.4522 0.4522 1,500 +0.00(+0.49%)
Mar 04, 2024 0.4500 0.4500 0.4500 0.4500 2,000 -0.00(-0.42%)
Feb 29, 2024 0.4519 1 +0.01(+1.73%)
Feb 28, 2024 0.4442 0.4442 0.4442 0.4442 821 -0.00(-0.63%)
Feb 27, 2024 0.4468 0.4470 0.4412 0.4470 3,768 -0.01(-1.93%)
Feb 26, 2024 0.4522 0.4585 0.4522 0.4558 14,950 -0.01(-2.40%)
Feb 21, 2024 0.4670 4,636 -0.01(-2.44%)
Feb 20, 2024 0.4973 0.5032 0.4767 0.4787 17,875 +0.04(+8.33%)
Feb 16, 2024 0.4419 0.4419 0.4419 0.4419 2,000 +0.00(+0.73%)
Feb 15, 2024 0.4400 0.4420 0.4387 0.4387 17,100 -0.01(-2.05%)
Feb 14, 2024 0.4479 0.4479 0.4479 0.4479 1,200 +0.00(+0.58%)
Feb 13, 2024 0.4453 0.4453 0.4453 0.4453 1,962 -0.00(-0.13%)
Feb 12, 2024 0.4294 0.4547 0.4294 0.4459 10,760 -0.02(-3.80%)
Feb 09, 2024 0.4878 0.4878 0.4567 0.4635 4,289 -0.00(-0.71%)
Feb 07, 2024 0.4668 0 -0.02(-3.67%)
Feb 06, 2024 0.4782 0.4846 0.4677 0.4846 28,335 +0.01(+2.24%)
Feb 05, 2024 0.4910 0.5004 0.4740 0.4740 12,137 -0.02(-4.67%)
Feb 02, 2024 0.4972 0.4972 0.4972 0.4972 1,602 -0.00(-0.72%)
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.