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, 2023 0.3738 0.3738 0.3732 0.3732 6,100 -0.02(-4.80%)
Oct 30, 2023 0.3900 0.3950 0.3900 0.3920 35,400 -0.01(-1.75%)
Oct 27, 2023 0.3870 0.4016 0.3636 0.3990 163,779 +0.02(+6.26%)
Oct 26, 2023 0.3755 0.3755 0.3755 0.3755 6,730 +0.02(+4.60%)
Oct 25, 2023 0.3617 0.3617 0.3570 0.3590 3,250 -0.01(-3.99%)
Oct 24, 2023 0.3617 0.3739 0.3617 0.3739 13,857 +0.00(+1.14%)
Oct 23, 2023 0.3958 0.4024 0.3650 0.3697 14,022 -0.06(-14.02%)
Oct 20, 2023 0.3941 0.4300 0.3941 0.4300 102,420 +0.03(+7.55%)
Oct 18, 2023 0.3998 500 -0.02(-4.85%)
Oct 16, 2023 0.4202 0 -0.03(-6.60%)
Oct 13, 2023 0.3842 0.4499 0.3798 0.4499 30,838 +0.11(+30.71%)
Oct 12, 2023 0.3340 0.3442 0.3340 0.3442 6,705 -0.03(-7.02%)
Oct 11, 2023 0.3630 0.3702 0.3630 0.3702 900 +0.03(+8.88%)
Oct 09, 2023 0.3400 0 -0.00(-0.64%)
Oct 06, 2023 0.3422 0.3422 0.3422 0.3422 5,300 -0.00(-1.18%)
Oct 05, 2023 0.3448 0.3463 0.3448 0.3463 5,000 +0.01(+2.76%)
Oct 04, 2023 0.3370 0.3370 0.3370 0.3370 250 -0.00(-0.88%)
Oct 03, 2023 0.3465 0.3465 0.3400 0.3400 1,130 -0.01(-3.57%)
Oct 02, 2023 0.3610 0.3610 0.3526 0.3526 6,586 -0.03(-7.70%)
Sep 29, 2023 0.3820 0.3820 0.3820 0.3820 6,700 +0.07(+22.83%)
Sep 27, 2023 0.3110 0 -0.01(-3.69%)
Sep 26, 2023 0.3242 0.3242 0.3229 0.3229 1,728 -0.02(-4.78%)
Sep 25, 2023 0.3391 0.3391 0.3391 0.3391 157 -0.01(-2.05%)
Sep 22, 2023 0.3601 0.3601 0.3462 0.3462 7,370 -0.02(-5.67%)
Sep 20, 2023 0.3670 0 +0.01(+1.94%)
Sep 19, 2023 0.3490 0.3600 0.3490 0.3600 10,405 +0.01(+2.33%)
Sep 18, 2023 0.3410 0.3518 0.3410 0.3518 3,000 +0.03(+10.98%)
Sep 15, 2023 0.3170 0.3170 0.3170 0.3170 200 -0.02(-5.23%)
Sep 14, 2023 0.3536 0.3800 0.3345 0.3345 72,345 +0.01(+3.37%)
Sep 13, 2023 0.3236 0.3236 0.3236 0.3236 120,500 -0.03(-7.73%)
Sep 12, 2023 0.3507 0.3507 0.3507 0.3507 231,000 +0.00(+0.52%)
Sep 11, 2023 0.3623 0.3666 0.3489 0.3489 448,940 -0.00(-0.26%)
Sep 07, 2023 0.3498 0 -0.01(-1.49%)
Sep 06, 2023 0.3551 0.3551 0.3551 0.3551 1,000 -0.02(-4.90%)
Sep 05, 2023 0.3680 0.3734 0.3613 0.3734 3,765 +0.01(+1.49%)
Sep 01, 2023 0.3625 0.3679 0.3540 0.3679 14,900 +0.00(+0.22%)
Aug 31, 2023 0.3617 0.3700 0.3617 0.3671 51,910 -0.01(-2.00%)
Aug 30, 2023 0.3746 0.3746 0.3746 0.3746 50,000 +0.00(+0.21%)
Aug 29, 2023 0.3765 0.3827 0.3738 0.3738 55,515 -0.00(-0.74%)
Aug 28, 2023 0.3657 0.3766 0.3646 0.3766 32,840 +0.00(+0.43%)
Aug 25, 2023 0.3736 0.3798 0.3580 0.3750 62,958 -0.00(-0.24%)
Aug 24, 2023 0.3800 0.3850 0.3759 0.3759 35,000 -0.00(-1.08%)
Aug 23, 2023 0.3926 0.3926 0.3800 0.3800 165,150 +0.00(+0.53%)
Aug 21, 2023 0.3780 4,040 +0.00(+0.80%)
Aug 18, 2023 0.3800 0.3800 0.3750 0.3750 40,073 -0.01(-2.60%)
Aug 17, 2023 0.3920 0.3920 0.3744 0.3850 43,952 -0.02(-3.75%)
Aug 16, 2023 0.4000 0.4000 0.4000 0.4000 25,000 +0.00(+0.25%)
Aug 15, 2023 0.4205 0.4205 0.3990 0.3990 41,103 -0.03(-6.18%)
Aug 14, 2023 0.4182 0.4253 0.4085 0.4253 41,620 +0.00(+0.31%)
Aug 11, 2023 0.4240 0.4290 0.4240 0.4240 32,000 +0.00(+0.17%)
Aug 10, 2023 0.4200 0.4233 0.4200 0.4233 11,100 -0.01(-1.85%)
Aug 08, 2023 0.4313 11,700 -0.03(-6.24%)
Aug 07, 2023 0.4533 0.4733 0.4525 0.4600 11,000 +0.03(+6.98%)
Aug 04, 2023 0.4300 0.4300 0.4300 0.4300 1,500 -0.02(-5.22%)
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.