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

Almonty Industries (OP: ALMTF )

0.4800 UNCHANGED
Streaming Delayed Price Updated: 10:01 AM EDT, Jun 6, 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 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%)
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.