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

Almonty Industries (OP: ALMTF )

0.5078 +0.0078 (+1.56%)
Streaming Delayed Price Updated: 11:43 AM EDT, May 16, 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 (%)
May 28, 2021 0.9347 0.9537 0.9300 0.9531 71,330 +0.02(+1.81%)
May 27, 2021 0.9423 0.9515 0.9301 0.9362 25,431 -0.01(-0.65%)
May 26, 2021 0.9420 0.9423 0.9420 0.9423 2,000 +0.01(+0.79%)
May 25, 2021 0.9677 0.9677 0.9100 0.9349 13,026 -0.06(-5.57%)
May 24, 2021 1.050 1.050 0.9300 0.9900 65,673 +0.01(+1.02%)
May 21, 2021 0.9416 0.9800 0.9416 0.9800 73,361 +0.05(+5.38%)
May 20, 2021 0.9700 0.9700 0.9100 0.9300 29,072 +0.02(+1.83%)
May 19, 2021 0.9014 0.9260 0.9014 0.9133 41,066 +0.01(+0.56%)
May 18, 2021 0.9000 0.9120 0.9000 0.9082 27,200 -0.00(-0.20%)
May 17, 2021 0.9000 0.9100 0.8893 0.9100 11,286 +0.01(+1.11%)
May 14, 2021 0.8707 0.9000 0.8707 0.9000 16,890 +0.02(+2.85%)
May 13, 2021 0.8831 0.8855 0.8694 0.8751 21,175 -0.02(-1.93%)
May 12, 2021 0.8800 0.8947 0.8800 0.8923 17,264 -0.00(-0.50%)
May 11, 2021 0.8637 0.8968 0.8566 0.8968 48,131 +0.01(+0.78%)
May 10, 2021 0.8742 0.8996 0.8714 0.8899 17,550 -0.02(-2.21%)
May 07, 2021 0.8871 0.9100 0.8871 0.9100 5,319 +0.02(+2.11%)
May 06, 2021 0.8808 0.8912 0.8800 0.8912 11,700 +0.05(+5.49%)
May 05, 2021 0.8536 0.8690 0.8410 0.8448 21,690 +0.00(+0.57%)
May 04, 2021 0.8550 0.8550 0.8350 0.8400 45,511 -0.03(-3.41%)
May 03, 2021 0.8647 0.8830 0.8579 0.8697 35,200 -0.01(-1.27%)
Apr 30, 2021 0.8892 0.8892 0.8700 0.8809 19,000 -0.01(-1.03%)
Apr 29, 2021 0.9000 0.9100 0.8901 0.8901 34,346 -0.00(-0.44%)
Apr 28, 2021 0.8903 0.9038 0.8812 0.8940 32,849 +0.01(+1.44%)
Apr 27, 2021 0.9300 0.9300 0.8813 0.8813 4,328 -0.03(-3.37%)
Apr 26, 2021 0.9020 0.9120 0.8820 0.9120 21,563 +0.02(+1.80%)
Apr 23, 2021 0.9000 0.9087 0.8800 0.8959 21,500 -0.02(-1.83%)
Apr 22, 2021 0.9400 0.9530 0.8866 0.9126 49,633 -0.04(-3.70%)
Apr 21, 2021 0.8457 0.9477 0.8410 0.9477 12,348 +0.10(+11.98%)
Apr 20, 2021 0.8220 0.8482 0.8220 0.8463 10,442 +0.04(+4.87%)
Apr 19, 2021 0.7700 0.8070 0.5800 0.8070 81,714 +0.01(+0.88%)
Apr 16, 2021 0.7914 0.8000 0.7731 0.8000 22,400 +0.02(+2.79%)
Apr 15, 2021 0.7913 0.7913 0.7707 0.7783 31,066 -0.02(-2.63%)
Apr 14, 2021 0.8000 0.8100 0.7800 0.7993 134,331 -0.02(-2.73%)
Apr 13, 2021 0.8171 0.8300 0.7980 0.8217 112,878 -0.01(-1.00%)
Apr 12, 2021 0.8500 0.8500 0.8246 0.8300 21,383 -0.01(-0.91%)
Apr 09, 2021 0.8700 0.8700 0.8351 0.8376 17,800 -0.03(-3.12%)
Apr 08, 2021 0.8627 0.8646 0.8500 0.8646 24,158 +0.00(+0.19%)
Apr 07, 2021 0.8300 0.8635 0.8300 0.8630 12,358 +0.00(+0.35%)
Apr 06, 2021 0.8541 0.8600 0.8541 0.8600 12,968 +0.00(+0.43%)
Apr 05, 2021 0.8300 0.8609 0.8300 0.8563 17,222 +0.04(+4.41%)
Apr 01, 2021 0.8083 0.8258 0.8051 0.8201 17,200 +0.01(+0.95%)
Mar 31, 2021 0.8246 0.8335 0.8095 0.8124 41,704 -0.03(-3.70%)
Mar 30, 2021 0.8431 0.8500 0.8219 0.8436 46,775 -0.04(-4.03%)
Mar 29, 2021 0.8700 0.8790 0.8648 0.8790 2,915 +0.01(+0.92%)
Mar 26, 2021 0.8672 0.8781 0.8620 0.8710 37,100 +0.01(+1.28%)
Mar 25, 2021 0.9100 0.9191 0.8600 0.8600 62,692 -0.07(-7.53%)
Mar 24, 2021 0.9475 0.9500 0.9288 0.9300 54,207 -0.02(-1.83%)
Mar 23, 2021 1.020 1.020 0.9400 0.9473 56,550 -0.03(-2.64%)
Mar 22, 2021 0.9872 0.9990 0.9200 0.9730 158,092 +0.04(+4.62%)
Mar 19, 2021 0.9300 0.9313 0.9195 0.9300 22,700 +0.00(+0.00%)
Mar 18, 2021 0.9728 0.9900 0.9277 0.9300 23,498 -0.05(-5.10%)
Mar 17, 2021 0.9820 1.010 0.9400 0.9800 27,978 +0.03(+3.34%)
Mar 16, 2021 0.9620 0.9650 0.9374 0.9483 20,570 +0.01(+0.88%)
Mar 15, 2021 0.9654 0.9654 0.9347 0.9400 55,215 -0.01(-0.74%)
Mar 12, 2021 0.9603 0.9832 0.9356 0.9470 23,500 -0.02(-1.90%)
Mar 11, 2021 0.9300 1.015 0.9300 0.9653 50,736 -0.02(-2.50%)
Mar 10, 2021 0.9900 1.035 0.9691 0.9901 54,866 +0.04(+4.22%)
Mar 09, 2021 0.9343 0.9500 0.9088 0.9500 30,239 +0.06(+6.23%)
Mar 08, 2021 0.8600 0.9000 0.8600 0.8943 67,183 +0.06(+6.82%)
Mar 05, 2021 0.8500 0.8840 0.8252 0.8372 66,600 +0.01(+0.64%)
Mar 04, 2021 0.9200 0.9400 0.8283 0.8319 245,081 -0.08(-8.58%)
Mar 03, 2021 0.9206 0.9462 0.9016 0.9100 106,101 -0.01(-1.07%)
Mar 02, 2021 0.9450 0.9450 0.8898 0.9198 331,964 +0.03(+3.85%)
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.