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

Almonty Industries (OP: ALMTF )

0.5078 UNCHANGED
Streaming Delayed Price Updated: 11:43 AM EDT, May 16, 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 (%)
May 31, 2018 0.4506 0.4880 0.4506 0.4650 12,227 +0.05(+13.19%)
May 29, 2018 0.4108 0.4108 0.4108 0 +0.00(+1.18%)
May 25, 2018 0.4060 0.4060 0.4060 0 -0.01(-2.22%)
May 24, 2018 0.3917 0.4152 0.3917 0.4152 12,590 -0.02(-4.95%)
May 23, 2018 0.4456 0.4630 0.4214 0.4368 22,146 +0.01(+2.69%)
May 22, 2018 0.4110 0.4270 0.4110 0.4253 9,018 +0.09(+28.11%)
May 15, 2018 0.3320 0.3320 0.3320 0 +0.04(+12.43%)
May 11, 2018 0.2953 0.2953 0.2953 0 +0.00(+1.48%)
May 10, 2018 0.2956 0.2956 0.2904 0.2910 1,646 +0.00(+0.04%)
May 09, 2018 0.2920 0.2920 0.2909 0.2909 410 -0.03(-9.41%)
May 08, 2018 0.3211 0.3211 0.3211 0.3211 1,000 +0.00(+0.34%)
May 07, 2018 0.3283 0.3287 0.3200 0.3200 5,000 -0.00(-0.84%)
May 03, 2018 0.3227 0.3227 0.3227 0 -0.04(-11.97%)
Apr 24, 2018 0.3666 0.3666 0.3666 0 -0.02(-6.12%)
Apr 17, 2018 0.3905 0.3905 0.3905 0 -0.00(-0.64%)
Apr 06, 2018 0.3930 0.3930 0.3930 0 -0.00(-0.74%)
Apr 03, 2018 0.3959 0.3959 0.3959 0 +0.03(+9.07%)
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%)
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.