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 (%)
Aug 31, 2021 0.7800 0.7800 0.7800 0 +0.04(+4.82%)
Aug 30, 2021 0.7604 0.7626 0.7400 0.7441 10,404 -0.01(-1.77%)
Aug 27, 2021 0.7698 0.7698 0.7500 0.7575 14,871 +0.00(+0.32%)
Aug 26, 2021 0.7505 0.7700 0.7505 0.7551 23,370 +0.00(+0.47%)
Aug 25, 2021 0.6969 0.7516 0.6969 0.7516 2,894 +0.02(+3.03%)
Aug 24, 2021 0.6937 0.7295 0.6937 0.7295 6,752 +0.02(+2.52%)
Aug 23, 2021 0.7114 0.7178 0.7070 0.7116 4,490 +0.00(+0.57%)
Aug 20, 2021 0.7108 0.7248 0.7076 0.7076 6,009 -0.01(-1.05%)
Aug 19, 2021 0.7409 0.7409 0.7138 0.7151 23,002 -0.02(-2.71%)
Aug 18, 2021 0.7360 0.7404 0.7350 0.7350 3,371 -0.01(-1.33%)
Aug 17, 2021 0.7360 0.7500 0.7280 0.7449 10,050 -0.02(-2.97%)
Aug 16, 2021 0.7640 0.7800 0.7465 0.7677 16,690 -0.01(-1.58%)
Aug 13, 2021 0.8184 0.8184 0.7800 0.7800 39,502 -0.04(-4.31%)
Aug 12, 2021 0.8281 0.8281 0.8151 0.8151 12,400 +0.03(+3.27%)
Aug 11, 2021 0.7910 0.7910 0.7826 0.7893 13,717 +0.01(+1.71%)
Aug 10, 2021 0.7757 0.7839 0.7750 0.7760 2,818 -0.01(-1.77%)
Aug 09, 2021 0.7180 0.7900 0.7180 0.7900 1,458 +0.03(+3.47%)
Aug 06, 2021 0.7300 0.7722 0.7300 0.7635 4,319 -0.03(-3.35%)
Aug 05, 2021 0.7900 0.7937 0.7822 0.7900 23,739 +0.00(+0.00%)
Aug 04, 2021 0.8572 0.8572 0.7900 0.7900 28,088 -0.02(-3.07%)
Aug 03, 2021 0.8000 0.8200 0.7900 0.8150 14,171 +0.03(+3.31%)
Aug 02, 2021 0.8200 0.8350 0.7020 0.7889 27,400 -0.02(-2.12%)
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%)
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.