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 (%)
Oct 25, 2017 0.4410 0.4410 0.4410 0 -0.06(-11.45%)
Oct 17, 2017 0.4980 0.4980 0.4980 0 +0.02(+4.40%)
Oct 16, 2017 0.4770 0.4770 0.4770 0.4770 2,963 +0.02(+5.30%)
Oct 12, 2017 0.4530 0.4530 0.4530 0 -0.04(-7.78%)
Oct 10, 2017 0.4912 0.4912 0.4912 0 -0.01(-1.76%)
Oct 05, 2017 0.5000 0.5000 0.5000 0 -0.02(-4.65%)
Oct 02, 2017 0.5244 0.5244 0.5244 0 +0.02(+3.03%)
Sep 29, 2017 0.5090 0.5090 0.5090 0.5090 583 +0.02(+3.39%)
Sep 28, 2017 0.4700 0.4923 0.4700 0.4923 898 +0.00(+0.49%)
Sep 26, 2017 0.4899 0.4899 0.4899 0 +0.00(+0.14%)
Sep 25, 2017 0.5329 0.5329 0.4822 0.4892 8,098 -0.06(-10.99%)
Sep 22, 2017 0.5550 0.5559 0.5496 0.5496 7,500 +0.01(+1.74%)
Sep 21, 2017 0.5560 0.5560 0.5402 0.5402 9,358 +0.01(+2.66%)
Sep 20, 2017 0.5418 0.5588 0.5259 0.5262 73,500 +0.03(+6.84%)
Sep 18, 2017 0.4925 0.4925 0.4925 90 +0.03(+5.37%)
Sep 15, 2017 0.4820 0.4820 0.4630 0.4674 4,976 -0.01(-2.12%)
Sep 13, 2017 0.4775 0.4775 0.4775 0 -0.01(-2.59%)
Sep 12, 2017 0.4860 0.4902 0.4860 0.4902 899 +0.06(+14.99%)
Sep 11, 2017 0.4305 0.4305 0.4263 0.4263 5,000 -0.01(-1.77%)
Sep 08, 2017 0.4340 0.4340 0.4340 0.4340 350 +0.00(+0.58%)
Sep 06, 2017 0.4315 0.4315 0.4315 0 +0.00(+0.35%)
Sep 05, 2017 0.4021 0.4300 0.3778 0.4300 21,312 +0.07(+18.59%)
Sep 01, 2017 0.3013 0.3013 0.3626 0 +0.06(+20.35%)
Aug 31, 2017 0.3520 0.3520 0.3013 0.3013 12,890 -0.00(-1.18%)
Aug 30, 2017 0.2730 0.3049 0.2730 0.3049 26,514 +0.04(+14.19%)
Aug 25, 2017 0.2670 0.2670 0.2670 0 +0.01(+1.91%)
Aug 24, 2017 0.2620 0.2620 0.2620 0.2620 7,000 +0.01(+4.38%)
Aug 22, 2017 0.2510 0.2510 0.2510 0 -0.01(-3.46%)
Aug 17, 2017 0.2600 0.2600 0.2600 0 -0.00(-1.03%)
Aug 15, 2017 0.2627 0.2627 0.2627 0 +0.04(+20.06%)
Aug 11, 2017 0.2188 0.2188 0.2188 0 +0.05(+28.78%)
Aug 09, 2017 0.1699 0.1699 0.1699 0 -0.01(-7.16%)
Aug 03, 2017 0.1830 0.1830 0.1830 0 +0.00(+2.06%)
Aug 02, 2017 0.1793 0.1793 0.1793 0.1793 1,100 -0.00(-0.55%)
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.