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: 11:56 AM EDT, Jun 5, 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, 2022 0.5042 0.5042 0.5042 0.5042 1,100 -0.01(-1.52%)
Oct 28, 2022 0.4907 0.5120 0.4903 0.5120 14,640 +0.04(+8.18%)
Oct 27, 2022 0.4748 0.4748 0.4715 0.4733 12,150 +0.02(+4.07%)
Oct 26, 2022 0.4536 0.4715 0.4450 0.4548 8,000 +0.00(+0.71%)
Oct 25, 2022 0.4190 0.4521 0.4190 0.4516 33,000 +0.00(+0.49%)
Oct 24, 2022 0.4500 0.4514 0.4443 0.4494 5,170 -0.01(-1.73%)
Oct 20, 2022 0.4573 0 +0.00(+0.51%)
Oct 19, 2022 0.4629 0.4629 0.4516 0.4550 26,331 -0.01(-2.92%)
Oct 18, 2022 0.4677 0.4687 0.4677 0.4687 10,000 -0.01(-1.80%)
Oct 17, 2022 0.4817 0.4817 0.4717 0.4773 4,153 +0.00(+0.36%)
Oct 14, 2022 0.4800 0.4835 0.4744 0.4756 15,800 -0.02(-3.23%)
Oct 13, 2022 0.4936 0.4936 0.4915 0.4915 11,000 -0.02(-3.61%)
Oct 12, 2022 0.5099 0.5099 0.5099 0.5099 6,500 +0.00(+0.43%)
Oct 11, 2022 0.4658 0.5077 0.4500 0.5077 8,124 +0.11(+26.93%)
Oct 10, 2022 0.4148 0.4148 0.4000 0.4000 900 -0.05(-10.27%)
Oct 07, 2022 0.4433 0.4458 0.4360 0.4458 3,400 -0.00(-0.25%)
Oct 06, 2022 0.4140 0.4495 0.4140 0.4469 2,890 +0.01(+1.89%)
Oct 05, 2022 0.4386 0.4386 0.4386 0.4386 1,000 -0.00(-0.77%)
Oct 04, 2022 0.4431 0.4431 0.4420 0.4420 2,000 +0.02(+4.57%)
Oct 03, 2022 0.4427 0.4670 0.4180 0.4227 19,200 -0.02(-4.80%)
Sep 28, 2022 0.4440 1,024 -0.00(-0.45%)
Sep 27, 2022 0.4490 0.4490 0.4460 0.4460 1,400 +0.00(+0.16%)
Sep 26, 2022 0.4513 0.4513 0.4400 0.4453 14,605 -0.00(-1.04%)
Sep 23, 2022 0.4539 0.4539 0.4400 0.4500 4,499 -0.01(-1.55%)
Sep 22, 2022 0.4469 0.4703 0.4469 0.4571 16,110 +0.01(+1.83%)
Sep 21, 2022 0.4010 0.4489 0.4010 0.4489 15,376 +0.00(+0.88%)
Sep 20, 2022 0.4790 0.4790 0.4398 0.4450 11,974 -0.03(-7.27%)
Sep 19, 2022 0.4788 0.4799 0.4752 0.4799 41,600 -0.01(-1.46%)
Sep 16, 2022 0.4728 0.5027 0.4728 0.4870 20,960 -0.00(-0.49%)
Sep 15, 2022 0.5000 0.5000 0.4894 0.4894 9,052 -0.06(-10.86%)
Sep 14, 2022 0.5280 0.5600 0.5280 0.5490 5,397 -0.01(-1.96%)
Sep 13, 2022 0.5315 0.5602 0.5200 0.5600 24,996 +0.04(+7.05%)
Sep 12, 2022 0.5510 0.5510 0.5000 0.5231 127,351 -0.01(-1.80%)
Sep 09, 2022 0.5516 0.5516 0.5200 0.5327 21,600 +0.00(+0.51%)
Sep 08, 2022 0.5529 0.5529 0.5299 0.5300 13,500 -0.02(-3.02%)
Sep 07, 2022 0.5400 0.5532 0.5400 0.5465 3,112 +0.04(+6.95%)
Sep 06, 2022 0.5560 0.5560 0.5052 0.5110 80,585 -0.06(-9.94%)
Sep 02, 2022 0.5800 0.5875 0.5600 0.5674 50,393 -0.01(-2.53%)
Sep 01, 2022 0.6000 0.6000 0.5200 0.5821 290,254 -0.03(-4.17%)
Aug 31, 2022 0.6100 0.6100 0.5955 0.6074 11,156 -0.02(-3.59%)
Aug 30, 2022 0.6440 0.6440 0.6300 0.6300 6,800 -0.02(-3.03%)
Aug 29, 2022 0.6500 0.6509 0.6497 0.6497 33,696 -0.01(-2.26%)
Aug 26, 2022 0.6696 0.6770 0.6632 0.6647 10,260 -0.01(-0.79%)
Aug 25, 2022 0.6700 0.6736 0.6700 0.6700 3,851 -0.01(-0.90%)
Aug 24, 2022 0.6861 0.6861 0.6761 0.6761 14,425 +0.00(+0.27%)
Aug 23, 2022 0.6500 0.6744 0.6489 0.6743 12,200 +0.02(+2.60%)
Aug 22, 2022 0.6680 0.6795 0.6572 0.6572 14,016 -0.02(-3.35%)
Aug 19, 2022 0.6800 0.6800 0.6800 0.6800 1,500 -0.00(-0.01%)
Aug 18, 2022 0.6856 0.6906 0.6800 0.6801 14,184 -0.02(-2.84%)
Aug 17, 2022 0.7000 0.7000 0.7000 0.7000 475 -0.00(-0.10%)
Aug 16, 2022 0.7000 0.7044 0.6805 0.7007 15,808 +0.01(+1.08%)
Aug 15, 2022 0.6932 0.6932 0.6932 0.6932 215 -0.03(-4.25%)
Aug 12, 2022 0.7400 0.7400 0.7240 0.7240 1,482 -0.02(-2.62%)
Aug 11, 2022 0.7180 0.7435 0.6880 0.7435 18,634 +0.04(+5.76%)
Aug 10, 2022 0.7000 0.7050 0.7000 0.7030 9,561 +0.00(+0.56%)
Aug 09, 2022 0.6800 0.6991 0.6800 0.6991 2,725 +0.01(+1.06%)
Aug 08, 2022 0.6809 0.6918 0.6740 0.6918 4,300 +0.02(+2.79%)
Aug 05, 2022 0.6700 0.6730 0.6700 0.6730 1,800 +0.00(+0.45%)
Aug 04, 2022 0.6720 0.6739 0.6556 0.6700 9,205 -0.00(-0.59%)
Aug 03, 2022 0.7021 0.7021 0.6740 0.6740 9,035 -0.02(-3.16%)
Aug 02, 2022 0.7000 0.7000 0.6743 0.6960 13,543 -0.01(-1.28%)
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.