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 (%)
May 29, 2020 0.3934 0.3934 0.3934 0.3934 2,000 -0.00(-0.41%)
May 28, 2020 0.3900 0.3950 0.3900 0.3950 30,000 -0.00(-0.78%)
May 21, 2020 0.3981 0.3981 0.3981 0 +0.01(+1.43%)
May 20, 2020 0.3800 0.3925 0.3795 0.3925 10,600 +0.02(+5.60%)
May 19, 2020 0.3600 0.3717 0.3600 0.3717 2,514 +0.01(+2.96%)
May 15, 2020 0.3610 0.3610 0.3610 0 -0.01(-1.66%)
May 14, 2020 0.3671 0.3671 0.3671 41 +0.00(+0.00%)
May 11, 2020 0.3671 0.3671 0.3671 0 -0.01(-3.90%)
May 07, 2020 0.3820 0.3820 0.3820 0 -0.00(-0.60%)
May 06, 2020 0.3736 0.3880 0.3736 0.3843 19,200 +0.03(+9.80%)
May 01, 2020 0.3500 0.3500 0.3500 0 -0.03(-7.21%)
Apr 30, 2020 0.3575 0.3772 0.3575 0.3772 654 -0.01(-2.00%)
Apr 29, 2020 0.3825 0.3849 0.3740 0.3849 10,117 +0.01(+1.61%)
Apr 28, 2020 0.3834 0.3834 0.3788 0.3788 14,000 +0.01(+2.38%)
Apr 27, 2020 0.3500 0.3700 0.3500 0.3700 3,613 -0.00(-0.70%)
Apr 24, 2020 0.3670 0.3750 0.3560 0.3726 3,500 +0.05(+15.93%)
Apr 20, 2020 0.3214 0.3214 0.3214 0 +0.04(+12.57%)
Apr 13, 2020 0.2855 0.2855 0.2855 0 +0.01(+2.51%)
Apr 09, 2020 0.2785 0.2785 0.2785 0.2785 2,000 +0.01(+3.15%)
Apr 08, 2020 0.2700 0.2700 0.2700 6 +0.00(+0.00%)
Apr 07, 2020 0.2632 0.2889 0.2632 0.2700 10,704 +0.02(+6.93%)
Apr 03, 2020 0.2525 0.2525 0.2525 0 +0.00(+0.00%)
Mar 31, 2020 0.2525 0.2525 0.2525 0 +0.01(+2.64%)
Mar 27, 2020 0.2460 0.2460 0.2460 0 -0.03(-11.38%)
Mar 26, 2020 0.2776 0.2776 0.2776 0.2776 2,078 -0.00(-0.14%)
Mar 25, 2020 0.2383 0.2800 0.2383 0.2780 5,900 -0.02(-7.33%)
Mar 24, 2020 0.3000 0.3000 0.3000 0.3000 864 +0.04(+14.07%)
Mar 23, 2020 0.2630 0.2630 0.2630 0.2630 240 -0.02(-7.33%)
Mar 20, 2020 0.2838 0.2838 0.2838 0.2838 7,000 -0.01(-3.80%)
Mar 19, 2020 0.2628 0.3017 0.2628 0.2950 35,398 +0.05(+20.16%)
Mar 18, 2020 0.2455 0.2455 0.2455 0.2455 514 -0.01(-4.10%)
Mar 17, 2020 0.2500 0.2560 0.2500 0.2560 11,000 -0.03(-11.72%)
Mar 16, 2020 0.2900 0.2900 0.2900 0.2900 2,500 +0.01(+2.00%)
Mar 13, 2020 0.2843 0.2843 0.2843 0.2843 3,000 +0.04(+15.29%)
Mar 12, 2020 0.2497 0.2535 0.2425 0.2466 17,120 +0.01(+4.45%)
Mar 11, 2020 0.2832 0.2832 0.2361 0.2361 329,000 -0.07(-22.00%)
Mar 10, 2020 0.3027 0.3027 0.3027 0.3027 1,337 -0.01(-2.04%)
Mar 09, 2020 0.3170 0.3170 0.3000 0.3090 11,083 -0.03(-10.17%)
Mar 06, 2020 0.3440 0.3440 0.3440 0.3440 5,000 -0.01(-1.71%)
Mar 05, 2020 0.3200 0.3500 0.3200 0.3500 17,934 -0.07(-17.06%)
Mar 04, 2020 0.4220 0.4220 0.4220 51 +0.00(+0.00%)
Mar 03, 2020 0.4298 0.4374 0.4220 0.4220 3,400 -0.00(-0.40%)
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.