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 31, 2021 0.6670 0.7111 0.6670 0.7030 15,419 +0.01(+0.89%)
Dec 30, 2021 0.6968 0.6968 0.6952 0.6968 1,092 +0.01(+1.49%)
Dec 29, 2021 0.6786 0.6952 0.6786 0.6866 45,088 +0.07(+10.74%)
Dec 28, 2021 0.6500 0.6750 0.6200 0.6200 9,810 -0.01(-1.60%)
Dec 27, 2021 0.6750 0.6750 0.6200 0.6301 9,645 -0.03(-5.03%)
Dec 23, 2021 0.6700 0.6731 0.6628 0.6635 23,149 -0.01(-0.75%)
Dec 22, 2021 0.6650 0.6685 0.6565 0.6685 9,530 +0.00(+0.68%)
Dec 21, 2021 0.6500 0.6642 0.6461 0.6640 32,102 +0.02(+3.75%)
Dec 20, 2021 0.6378 0.6500 0.6200 0.6400 26,645 -0.02(-3.02%)
Dec 17, 2021 0.6505 0.6599 0.6505 0.6599 27,420 +0.01(+1.46%)
Dec 16, 2021 0.6400 0.6504 0.6400 0.6504 1,500 -0.01(-1.83%)
Dec 15, 2021 0.6722 0.6722 0.6300 0.6625 67,484 -0.03(-4.36%)
Dec 14, 2021 0.6750 0.6988 0.6750 0.6927 19,340 +0.02(+2.67%)
Dec 13, 2021 0.7000 0.7050 0.6747 0.6747 67,781 -0.03(-3.61%)
Dec 10, 2021 0.7000 0.7000 0.7000 0.7000 31,100 -0.01(-0.93%)
Dec 09, 2021 0.7203 0.7203 0.7066 0.7066 10,700 -0.01(-1.72%)
Dec 08, 2021 0.7100 0.7210 0.7100 0.7190 24,605 +0.02(+2.71%)
Dec 07, 2021 0.7008 0.7100 0.6946 0.7000 26,450 +0.01(+0.78%)
Dec 06, 2021 0.7100 0.7100 0.6850 0.6946 25,700 -0.02(-2.21%)
Dec 03, 2021 0.6967 0.7103 0.6939 0.7103 26,861 +0.01(+1.47%)
Dec 02, 2021 0.6942 0.7139 0.6927 0.7000 22,644 +0.00(+0.00%)
Dec 01, 2021 0.7090 0.7090 0.6950 0.7000 44,576 -0.01(-1.41%)
Nov 30, 2021 0.7160 0.7160 0.7100 0.7100 10,900 -0.01(-1.38%)
Nov 29, 2021 0.7200 0.7380 0.7184 0.7199 21,660 -0.01(-1.44%)
Nov 26, 2021 0.7304 0.7491 0.7304 0.7304 442 -0.03(-4.36%)
Nov 24, 2021 0.7784 0.7929 0.7637 0.7637 5,940 -0.01(-1.71%)
Nov 23, 2021 0.8123 0.8123 0.7770 0.7770 7,406 -0.05(-5.82%)
Nov 22, 2021 0.8042 0.8250 0.8014 0.8250 10,252 +0.03(+4.43%)
Nov 19, 2021 0.8000 0.8192 0.7900 0.7900 23,200 +0.01(+0.95%)
Nov 18, 2021 0.7489 0.8286 0.7489 0.7826 25,408 +0.03(+4.03%)
Nov 17, 2021 0.7630 0.7958 0.7509 0.7523 39,798 +0.03(+4.08%)
Nov 15, 2021 0.7228 0.7228 0.7228 0 +0.01(+1.99%)
Nov 12, 2021 0.6954 0.7100 0.6954 0.7087 2,429 -0.00(-0.14%)
Nov 11, 2021 0.6520 0.7101 0.6520 0.7097 34,374 -0.00(-0.41%)
Nov 10, 2021 0.7300 0.7126 18,367 -0.01(-1.27%)
Nov 09, 2021 0.7218 0.7218 0.7200 0.7218 8,613 -0.01(-1.12%)
Nov 08, 2021 0.7269 0.7332 0.7265 0.7300 16,698 +0.01(+1.39%)
Nov 05, 2021 0.7216 0.7234 0.7200 0.7200 34,824 +0.00(+0.11%)
Nov 04, 2021 0.7350 0.7352 0.7186 0.7192 14,707 -0.02(-2.49%)
Nov 03, 2021 0.7176 0.7376 0.7176 0.7376 975 +0.01(+1.85%)
Nov 02, 2021 0.7327 0.7368 0.7242 0.7242 12,681 -0.01(-0.78%)
Nov 01, 2021 0.7500 0.7505 0.7299 0.7299 34,268 -0.02(-2.74%)
Oct 29, 2021 0.7593 0.7600 0.7505 0.7505 11,501 +0.01(+1.42%)
Oct 28, 2021 0.6954 0.8000 0.6954 0.7400 23,209 +0.05(+6.55%)
Oct 27, 2021 0.7043 0.7121 0.6800 0.6945 10,385 -0.01(-1.08%)
Oct 26, 2021 0.7021 0.7021 0.7021 0.7021 3,000 -0.01(-0.81%)
Oct 25, 2021 0.7090 0.7178 0.6929 0.7078 22,300 -0.01(-1.57%)
Oct 22, 2021 0.7204 0.7306 0.7117 0.7191 18,051 -0.01(-1.91%)
Oct 21, 2021 0.7378 0.7417 0.7290 0.7331 12,040 +0.00(+0.41%)
Oct 20, 2021 0.7200 0.7301 0.7200 0.7301 3,395 +0.01(+1.26%)
Oct 19, 2021 0.7500 0.7500 0.7148 0.7210 51,293 +0.00(+0.22%)
Oct 18, 2021 0.7400 0.7400 0.7194 0.7194 19,346 -0.01(-1.45%)
Oct 15, 2021 0.7198 0.7300 0.7198 0.7300 36,062 +0.01(+1.39%)
Oct 14, 2021 0.7028 0.7200 0.7028 0.7200 3,350 +0.02(+3.24%)
Oct 12, 2021 0.6974 0.6974 0.6974 0 +0.01(+1.53%)
Oct 11, 2021 0.6417 0.6869 0.6230 0.6869 35,605 -0.01(-1.17%)
Oct 08, 2021 0.6908 0.7149 0.6908 0.6950 2,490 +0.00(+0.71%)
Oct 07, 2021 0.6759 0.7022 0.6759 0.6901 10,801 +0.00(+0.01%)
Oct 06, 2021 0.6750 0.6900 0.6750 0.6900 22,730 +0.00(+0.31%)
Oct 05, 2021 0.7156 0.7169 0.6879 0.6879 17,520 -0.02(-2.76%)
Oct 04, 2021 0.6991 0.7074 0.6989 0.7074 3,300 +0.01(+1.20%)
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.