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 (%)
Apr 29, 2022 0.6660 0.6698 0.6660 0.6660 19,700 -0.02(-3.25%)
Apr 28, 2022 0.6624 0.6884 0.6584 0.6884 18,400 +0.03(+4.29%)
Apr 27, 2022 0.6688 0.6701 0.6600 0.6601 21,477 -0.00(-0.65%)
Apr 26, 2022 0.6601 0.6644 0.6600 0.6644 1,125 -0.01(-2.01%)
Apr 25, 2022 0.6705 0.6838 0.6701 0.6780 13,250 -0.03(-4.45%)
Apr 22, 2022 0.7100 0.7100 0.7095 0.7096 44,176 -0.01(-1.44%)
Apr 21, 2022 0.7402 0.7403 0.7200 0.7200 17,921 -0.01(-1.85%)
Apr 20, 2022 0.7412 0.7546 0.7336 0.7336 7,405 -0.00(-0.33%)
Apr 19, 2022 0.7390 0.7390 0.7290 0.7360 13,887 -0.00(-0.07%)
Apr 18, 2022 0.7490 0.7490 0.7255 0.7365 27,193 -0.00(-0.47%)
Apr 14, 2022 0.7400 0.7400 0.7400 0.7400 2,700 +0.01(+1.02%)
Apr 13, 2022 0.7325 0.7325 0.7200 0.7325 8,241 -0.00(-0.01%)
Apr 12, 2022 0.7300 0.7344 0.7300 0.7326 13,850 -0.00(-0.35%)
Apr 11, 2022 0.7300 0.7352 0.7300 0.7352 9,000 -0.01(-0.90%)
Apr 08, 2022 0.7419 0.7419 0.7419 0.7419 120 +0.00(+0.26%)
Apr 07, 2022 0.7333 0.7509 0.7333 0.7400 2,235 -0.01(-1.33%)
Apr 06, 2022 0.7500 0.7520 0.7500 0.7500 19,700 -0.02(-2.57%)
Apr 05, 2022 0.7689 0.7760 0.7679 0.7698 18,306 +0.01(+0.76%)
Apr 04, 2022 0.7640 0.7756 0.7640 0.7640 3,700 -0.01(-1.20%)
Apr 01, 2022 0.7801 0.7801 0.7718 0.7733 11,000 -0.01(-0.99%)
Mar 31, 2022 0.7938 0.7948 0.7710 0.7810 21,444 +0.00(+0.51%)
Mar 30, 2022 0.7922 0.7922 0.7598 0.7770 12,887 -0.00(-0.38%)
Mar 29, 2022 0.7800 0.7800 0.7800 0.7800 8,003 +0.03(+4.00%)
Mar 28, 2022 0.7600 0.7600 0.7500 0.7500 15,953 -0.02(-2.91%)
Mar 25, 2022 0.7680 0.7725 0.7680 0.7725 10,450 +0.01(+0.98%)
Mar 22, 2022 0.7650 0 +0.00(+0.59%)
Mar 21, 2022 0.7355 0.7749 0.7355 0.7605 10,208 -0.01(-1.50%)
Mar 18, 2022 0.7721 0.7721 0.7721 0.7721 100 +0.02(+2.95%)
Mar 17, 2022 0.7531 0.7531 0.7500 0.7500 7,300 -0.03(-4.03%)
Mar 16, 2022 0.7850 0.7850 0.7815 0.7815 6,401 -0.03(-3.74%)
Mar 15, 2022 0.7465 0.8119 0.7465 0.8119 650 +0.04(+4.53%)
Mar 14, 2022 0.8200 0.8200 0.7767 0.7767 16,492 -0.04(-5.19%)
Mar 11, 2022 0.8100 0.8192 0.7894 0.8192 11,200 +0.03(+4.20%)
Mar 09, 2022 0.7862 0 -0.01(-0.93%)
Mar 08, 2022 0.7820 0.8021 0.7313 0.7936 3,752 +0.03(+4.38%)
Mar 07, 2022 0.7327 0.7603 0.7110 0.7603 37,755 +0.02(+3.02%)
Mar 04, 2022 0.7200 0.7400 0.6923 0.7380 15,020 -0.03(-3.91%)
Mar 03, 2022 0.7573 0.7680 0.7401 0.7680 14,900 -0.01(-1.54%)
Mar 02, 2022 0.7356 0.7800 0.7208 0.7800 12,950 +0.05(+7.44%)
Mar 01, 2022 0.7149 0.7260 0.7075 0.7260 30,865 +0.02(+2.25%)
Feb 28, 2022 0.7338 0.7338 0.7057 0.7100 17,830 -0.01(-1.18%)
Feb 25, 2022 0.7100 0.7185 0.7100 0.7185 20,800 +0.01(+0.79%)
Feb 24, 2022 0.7160 0.7160 0.7000 0.7129 8,364 +0.00(+0.69%)
Feb 23, 2022 0.7080 0.7143 0.7080 0.7080 4,767 -0.01(-1.12%)
Feb 22, 2022 0.7135 0.7161 0.6717 0.7160 3,966 +0.02(+2.29%)
Feb 18, 2022 0.7000 0 -0.05(-6.67%)
Feb 17, 2022 0.7020 0.7500 0.6824 0.7500 38,850 +0.02(+2.74%)
Feb 16, 2022 0.7149 0.7338 0.7149 0.7300 5,715 +0.02(+2.20%)
Feb 15, 2022 0.7150 0.7216 0.7143 0.7143 16,924 -0.00(-0.01%)
Feb 14, 2022 0.7136 0.7276 0.7136 0.7144 11,058 -0.01(-1.23%)
Feb 11, 2022 0.7440 0.7440 0.7145 0.7233 22,922 -0.02(-2.20%)
Feb 10, 2022 0.7339 0.7396 0.7339 0.7396 3,760 +0.01(+0.78%)
Feb 09, 2022 0.7339 0.7339 0.7339 0.7339 1,000 -0.02(-2.41%)
Feb 08, 2022 0.7454 0.7520 0.7306 0.7520 20,613 -0.03(-4.31%)
Feb 07, 2022 0.8000 0.8000 0.7305 0.7859 93,607 +0.07(+10.26%)
Feb 04, 2022 0.7210 0.7410 0.7128 0.7128 31,940 -0.06(-7.43%)
Feb 03, 2022 0.7250 0.7700 0.7250 0.7700 8,992 +0.06(+8.04%)
Feb 02, 2022 0.7000 0.7127 0.6932 0.7127 23,258 +0.01(+0.93%)
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.