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 (%)
Jul 30, 2021 0.7909 0.8060 0.7909 0.8060 7,090 +0.02(+2.03%)
Jul 29, 2021 0.7510 0.7979 0.7510 0.7900 22,516 -0.00(-0.15%)
Jul 28, 2021 0.7871 0.8120 0.7772 0.7912 21,321 -0.01(-0.81%)
Jul 27, 2021 0.8093 0.8224 0.7971 0.7977 9,840 -0.01(-1.52%)
Jul 26, 2021 0.8320 0.8320 0.8078 0.8100 18,406 +0.03(+4.22%)
Jul 23, 2021 0.7997 0.8080 0.7772 0.7772 17,870 -0.04(-4.89%)
Jul 22, 2021 0.8100 0.8172 0.8100 0.8172 5,400 -0.04(-4.16%)
Jul 21, 2021 0.8357 0.8655 0.8357 0.8527 13,737 +0.03(+3.98%)
Jul 20, 2021 0.7797 0.8500 0.7500 0.8201 143,781 +0.07(+9.23%)
Jul 19, 2021 0.7528 0.7693 0.7013 0.7508 37,605 -0.01(-0.90%)
Jul 16, 2021 0.7540 0.7640 0.7545 0.7576 8,144 -0.02(-2.87%)
Jul 15, 2021 0.7775 0.7800 0.7775 0.7800 2,026 -0.01(-1.27%)
Jul 14, 2021 0.7739 0.7900 0.7739 0.7900 20,587 +0.02(+2.88%)
Jul 13, 2021 0.8230 0.8230 0.7604 0.7679 49,590 -0.01(-0.92%)
Jul 12, 2021 0.7800 0.7900 0.7702 0.7750 29,982 -0.01(-0.64%)
Jul 09, 2021 0.7971 0.8043 0.7719 0.7800 33,337 -0.00(-0.34%)
Jul 08, 2021 0.7896 0.7774 0.7770 0.7827 7,254 -0.01(-1.72%)
Jul 07, 2021 0.8150 0.8162 0.7964 0.7964 10,796 -0.00(-0.52%)
Jul 06, 2021 0.8224 0.8247 0.7770 0.8006 99,444 -0.03(-3.54%)
Jul 02, 2021 0.8278 0.8300 0.8010 0.8300 6,100 +0.03(+3.58%)
Jul 01, 2021 0.7500 0.8180 0.7459 0.8013 11,002 -0.03(-3.52%)
Jun 30, 2021 0.8771 0.8771 0.8000 0.8305 11,509 -0.04(-4.93%)
Jun 29, 2021 0.8800 0.8800 0.8680 0.8736 24,533 -0.01(-0.73%)
Jun 28, 2021 0.8900 0.8995 0.8800 0.8800 14,200 -0.02(-1.93%)
Jun 25, 2021 0.8972 0.8973 0.8901 0.8973 5,500 +0.01(+0.81%)
Jun 24, 2021 0.9072 0.9172 0.8901 0.8901 26,800 -0.02(-2.72%)
Jun 23, 2021 0.9065 0.9150 0.9062 0.9150 1,760 -0.01(-0.54%)
Jun 22, 2021 0.9200 0.9251 0.9139 0.9200 9,675 -0.01(-0.66%)
Jun 21, 2021 0.9006 0.9300 0.9006 0.9261 11,536 +0.04(+4.06%)
Jun 18, 2021 0.9300 0.9350 0.8900 0.8900 32,512 -0.06(-6.25%)
Jun 17, 2021 0.9302 0.9493 0.9302 0.9493 8,014 +0.01(+1.57%)
Jun 16, 2021 0.9550 0.9605 0.9346 0.9346 4,700 -0.04(-4.06%)
Jun 15, 2021 0.9881 0.9881 0.9741 0.9741 17,350 -0.01(-0.60%)
Jun 14, 2021 0.9500 0.9922 0.9400 0.9800 14,511 +0.03(+2.96%)
Jun 11, 2021 0.9632 0.9632 0.9518 0.9518 965 +0.01(+1.17%)
Jun 10, 2021 0.9065 0.9449 0.9052 0.9408 27,150 -0.06(-6.08%)
Jun 09, 2021 1.020 1.020 0.9848 1.002 24,801 -0.02(-1.79%)
Jun 08, 2021 1.030 1.030 1.010 1.020 7,361 -0.02(-2.20%)
Jun 07, 2021 1.044 1.046 1.030 1.043 16,072 -0.01(-0.95%)
Jun 04, 2021 1.020 1.070 1.020 1.053 62,670 +0.06(+5.67%)
Jun 03, 2021 1.012 1.020 0.9964 0.9964 29,660 -0.01(-1.00%)
Jun 02, 2021 0.9900 1.020 0.9501 1.006 36,173 +0.00(+0.46%)
Jun 01, 2021 0.9721 1.002 0.9500 1.002 75,682 +0.05(+5.12%)
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%)
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.