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

Almonty Industries (OP: ALMTF )

0.5035 -0.0009 (-0.18%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 31, 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 (%)
Oct 31, 2016 0.1660 0.1660 0.1660 0 -0.02(-8.79%)
Oct 27, 2016 0.1820 0.1820 0.1820 0 -0.00(-2.15%)
Oct 26, 2016 0.1860 0.1860 0.1860 0.1860 500 +0.01(+2.76%)
Oct 25, 2016 0.1820 0.1820 0.1790 0.1810 16,000 +0.02(+11.66%)
Oct 21, 2016 0.1621 0.1621 0.1621 0 +0.00(+1.44%)
Oct 19, 2016 0.1598 0.1598 0.1598 0 -0.00(-1.66%)
Oct 17, 2016 0.1625 0.1625 0.1625 0 -0.04(-18.34%)
Oct 07, 2016 0.1990 0.1990 0.1990 0 +0.01(+3.22%)
Oct 06, 2016 0.2000 0.2000 0.1928 0.1928 5,205 -0.02(-10.58%)
Oct 04, 2016 0.2156 0.2156 0.2156 3,704 -0.00(-1.55%)
Oct 03, 2016 0.2190 0.2190 0.2190 0.2190 0 +0.00(+0.00%)
Sep 30, 2016 0.2190 0.2190 0.2190 0.2190 10,000 +0.01(+3.30%)
Sep 29, 2016 0.2090 0.2120 0.2090 0.2120 11,000 -0.01(-5.36%)
Sep 28, 2016 0.2240 0.2240 0.2240 0.2240 0 +0.00(+0.00%)
Sep 27, 2016 0.2439 0.2439 0.2240 0.2240 20,500 -0.03(-11.81%)
Sep 20, 2016 0.2540 0.2540 0.2540 0 +0.00(+0.40%)
Sep 19, 2016 0.2530 0.2530 0.2530 0.2530 5,000 +0.01(+3.56%)
Sep 16, 2016 0.2443 0.2443 0.2443 0.2443 301 -0.01(-5.35%)
Sep 14, 2016 0.2581 0.2581 0.2581 0 -0.00(-0.42%)
Sep 13, 2016 0.2588 0.2592 0.2588 0.2592 1,400 +0.00(+1.25%)
Aug 30, 2016 0.2560 0.2560 0.2560 0 -0.01(-3.03%)
Aug 25, 2016 0.2640 0.2640 0.2640 0 -0.01(-5.21%)
Aug 24, 2016 0.2746 0.2785 0.2746 0.2785 12,000 +0.02(+6.05%)
Aug 22, 2016 0.2626 0.2626 0.2626 0 +0.00(+0.88%)
Aug 18, 2016 0.2603 0.2603 0.2603 0 +0.01(+4.12%)
Aug 17, 2016 0.2500 0.2500 0.2500 0.2500 1,000 +0.01(+5.04%)
Aug 11, 2016 0.2380 0.2380 0.2380 0 -0.01(-3.64%)
Aug 10, 2016 0.2429 0.2470 0.2429 0.2470 654 +0.01(+4.22%)
Aug 09, 2016 0.2370 0.2370 0.2370 0.2370 205 -0.02(-9.51%)
Aug 08, 2016 0.2619 0.2619 0.2619 0.2619 1,000 -0.02(-6.43%)
Aug 05, 2016 0.2930 0.2930 0.2709 0.2799 16,900 -0.01(-4.73%)
Aug 04, 2016 0.2870 0.2938 0.2870 0.2938 18,500 -0.01(-3.26%)
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.