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 (%)
Feb 26, 2021 0.8190 0.8464 0.8175 0.8310 48,100 +0.00(+0.29%)
Feb 25, 2021 0.8396 0.8462 0.8180 0.8286 90,314 -0.01(-0.84%)
Feb 24, 2021 0.8740 0.8740 0.8253 0.8356 107,161 +0.00(+0.13%)
Feb 23, 2021 0.8770 0.9000 0.8000 0.8345 149,698 -0.05(-5.17%)
Feb 22, 2021 0.8052 0.8890 0.7850 0.8800 341,943 +0.09(+11.39%)
Feb 19, 2021 0.8000 0.8370 0.7860 0.7900 658,600 -0.04(-5.16%)
Feb 18, 2021 0.8080 0.8600 0.7680 0.8330 614,472 -0.05(-5.15%)
Feb 17, 2021 0.6501 0.8950 0.6409 0.8782 2,366,851 +0.27(+43.97%)
Feb 16, 2021 0.6100 0.6100 0.6100 0.6100 10,307 -0.00(-0.31%)
Feb 12, 2021 0.6168 0.6168 0.5900 0.6119 6,900 -0.00(-0.44%)
Feb 11, 2021 0.6233 0.6233 0.5996 0.6146 25,117 -0.00(-0.55%)
Feb 10, 2021 0.6080 0.6350 0.6080 0.6180 103,500 +0.01(+1.33%)
Feb 09, 2021 0.6250 0.6367 0.6036 0.6099 18,077 -0.00(-0.80%)
Feb 08, 2021 0.6038 0.6148 0.6038 0.6148 6,210 +0.01(+1.86%)
Feb 05, 2021 0.6096 0.6100 0.6000 0.6036 16,600 -0.01(-1.36%)
Feb 04, 2021 0.6309 0.6309 0.6119 0.6119 2,444 -0.01(-1.07%)
Feb 03, 2021 0.6100 0.6185 0.6100 0.6185 3,194 -0.00(-0.24%)
Feb 01, 2021 0.6200 0.6200 0.6200 0 +0.01(+1.82%)
Jan 29, 2021 0.6170 0.6170 0.6089 0.6089 33,700 +0.02(+3.33%)
Jan 28, 2021 0.6058 0.6058 0.5804 0.5893 16,811 -0.00(-0.56%)
Jan 27, 2021 0.5910 0.6032 0.5874 0.5926 29,186 -0.03(-4.56%)
Jan 26, 2021 0.6416 0.6416 0.6209 0.6209 15,705 +0.04(+7.05%)
Jan 25, 2021 0.6161 0.6201 0.5800 0.5800 22,338 -0.04(-6.62%)
Jan 22, 2021 0.6157 0.6211 0.6129 0.6211 11,000 +0.01(+1.16%)
Jan 21, 2021 0.6629 0.6700 0.6140 0.6140 80,242 -0.05(-6.84%)
Jan 20, 2021 0.6500 0.6591 0.6500 0.6591 600 +0.03(+4.62%)
Jan 19, 2021 0.6500 0.6500 0.6300 0.6300 8,500 -0.04(-6.07%)
Jan 15, 2021 0.6770 0.6770 0.6600 0.6707 2,800 +0.02(+3.18%)
Jan 14, 2021 0.6604 0.6695 0.6500 0.6500 24,098 +0.05(+7.44%)
Jan 13, 2021 0.6040 0.6050 0.6040 0.6050 750 +0.04(+6.27%)
Jan 12, 2021 0.6075 0.6075 0.5693 0.5693 3,200 -0.00(-0.05%)
Jan 11, 2021 0.4887 0.6329 0.4887 0.5696 26,875 +0.04(+8.54%)
Jan 08, 2021 0.5248 0.5248 0.5248 10 +0.00(+0.00%)
Jan 07, 2021 0.5291 0.5302 0.5248 0.5248 14,428 -0.01(-1.35%)
Jan 06, 2021 0.5299 0.5320 0.5299 0.5320 1,850 +0.01(+1.82%)
Jan 05, 2021 0.5279 0.5279 0.5225 0.5225 12,000 -0.00(-0.48%)
Jan 04, 2021 0.5281 0.5370 0.5241 0.5250 15,500 +0.02(+4.96%)
Dec 31, 2020 0.5002 0.5002 0.5002 7,517 +0.02(+3.71%)
Dec 30, 2020 0.4918 0.4918 0.4823 0.4823 7,517 -0.02(-3.71%)
Dec 29, 2020 0.5092 0.5092 0.5000 0.5009 11,401 +0.10(+25.22%)
Dec 28, 2020 0.4000 0.4000 0.4000 0.4000 152 -0.10(-20.37%)
Dec 24, 2020 0.5023 0.5023 0.5023 0.5023 400 -0.01(-1.24%)
Dec 23, 2020 0.5180 0.5180 0.5086 0.5086 1,177 -0.01(-1.24%)
Dec 22, 2020 0.5230 0.5230 0.5150 0.5150 3,125 -0.00(-0.43%)
Dec 21, 2020 0.5172 0.5172 0.5172 0.5172 286 -0.01(-2.34%)
Dec 18, 2020 0.5210 0.5296 0.5210 0.5296 11,200 -0.01(-1.63%)
Dec 17, 2020 0.5299 0.5454 0.5299 0.5384 1,676 -0.01(-1.91%)
Dec 16, 2020 0.5600 0.5688 0.5454 0.5489 23,582 -0.00(-0.20%)
Dec 15, 2020 0.5214 0.5500 0.5214 0.5500 25,558 +0.03(+6.49%)
Dec 14, 2020 0.5300 0.5300 0.5165 0.5165 8,712 -0.03(-5.97%)
Dec 11, 2020 0.5493 0.5493 0.5493 0.5493 1,000 -0.02(-3.31%)
Dec 10, 2020 0.5681 0.5681 0.5681 0.5681 100 -0.01(-1.18%)
Dec 09, 2020 0.5749 0.5749 0.5749 0.5749 10,000 -0.00(-0.36%)
Dec 08, 2020 0.5827 0.5991 0.5724 0.5770 12,210 -0.01(-1.37%)
Dec 07, 2020 0.5651 0.5862 0.5511 0.5850 13,786 +0.05(+9.41%)
Dec 04, 2020 0.5110 0.5347 0.5110 0.5347 60,000 +0.01(+2.83%)
Dec 03, 2020 0.5200 0.5200 0.5200 0.5200 4,500 +0.00(+0.66%)
Dec 02, 2020 0.5166 0.5166 0.5166 7 +0.00(+0.00%)
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.