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 (%)
Mar 20, 2018 0.3630 0.3630 0.3630 0 -0.02(-4.18%)
Mar 19, 2018 0.3800 0.3800 0.3788 0.3788 3,000 -0.03(-7.33%)
Mar 16, 2018 0.4155 0.4156 0.4088 0.4088 2,467 +0.01(+3.55%)
Mar 15, 2018 0.4110 0.4120 0.3948 0.3948 19,740 -0.01(-3.24%)
Mar 12, 2018 0.4080 0.4080 0.4080 0 -0.01(-1.69%)
Mar 06, 2018 0.4150 0.4150 0.4150 0 +0.00(+1.05%)
Mar 05, 2018 0.4107 0.4107 0.4107 0.4107 1,000 -0.03(-6.17%)
Feb 26, 2018 0.4377 0.4377 0.4377 0 +0.01(+1.51%)
Feb 20, 2018 0.4312 0.4312 0.4312 0 -0.02(-4.60%)
Feb 16, 2018 0.4520 0.4520 0.4520 0 +0.02(+3.79%)
Feb 15, 2018 0.4355 0.4355 0.4355 0.4355 102 +0.00(+0.11%)
Feb 14, 2018 0.4350 0.4350 0.4350 0.4350 617 -0.03(-6.17%)
Feb 13, 2018 0.4636 0.4636 0.4636 0.4636 2,000 +0.01(+1.67%)
Feb 12, 2018 0.4580 0.4580 0.4560 0.4560 9,155 +0.02(+3.64%)
Feb 09, 2018 0.4415 0.4415 0.4400 0.4400 5,900 -0.00(-0.68%)
Feb 08, 2018 0.4430 0.4430 0.4430 0.4430 2,227 -0.03(-6.78%)
Feb 06, 2018 0.4752 0.4752 0.4752 0 +0.01(+2.86%)
Feb 05, 2018 0.4620 0.4620 0.4620 0.4620 1,000 -0.02(-4.03%)
Feb 02, 2018 0.4814 0.4814 0.4814 0.4814 2,200 -0.00(-0.82%)
Jan 31, 2018 0.4854 0.4854 0.4854 0 +0.01(+2.02%)
Jan 29, 2018 0.4758 0.4758 0.4758 0 +0.02(+5.20%)
Jan 26, 2018 0.4670 0.4670 0.4523 0.4523 4,125 -0.00(-1.05%)
Jan 25, 2018 0.4571 0.4571 0.4571 0.4571 1,000 +0.01(+1.35%)
Jan 24, 2018 0.4506 0.4510 0.4505 0.4510 10,514 -0.01(-2.59%)
Jan 22, 2018 0.4630 0.4630 0.4630 0 +0.00(+0.00%)
Jan 19, 2018 0.4630 0.4630 0.4630 0.4630 3,000 -0.01(-1.51%)
Jan 18, 2018 0.4709 0.4709 0.4606 0.4701 6,500 -0.00(-0.40%)
Jan 17, 2018 0.4518 0.4720 0.4517 0.4720 24,300 +0.02(+4.08%)
Jan 16, 2018 0.4408 0.4535 0.4408 0.4535 9,200 +0.01(+2.65%)
Jan 11, 2018 0.4418 0.4418 0.4418 0 -0.00(-0.50%)
Jan 10, 2018 0.4122 0.4440 0.4122 0.4440 9,029 +0.01(+3.38%)
Jan 08, 2018 0.4295 0.4295 0.4295 0 +0.00(+0.82%)
Jan 04, 2018 0.4260 0.4260 0.4260 0 -0.02(-4.05%)
Jan 03, 2018 0.4280 0.4440 0.4280 0.4440 9,000 +0.02(+5.34%)
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.