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 (%)
Sep 25, 2020 0.4923 0.4923 0.4923 0 -0.01(-1.74%)
Sep 24, 2020 0.5010 0.5010 0.5010 0.5010 307 -0.01(-1.47%)
Sep 23, 2020 0.5085 0.5085 0.5085 0.5085 1,000 -0.03(-5.38%)
Sep 22, 2020 0.5374 0.5374 0.5374 0.5374 3,000 -0.00(-0.79%)
Sep 21, 2020 0.5500 0.5700 0.5417 0.5417 23,998 -0.02(-3.44%)
Sep 17, 2020 0.5610 0.5610 0.5610 0 -0.01(-2.26%)
Sep 16, 2020 0.5600 0.5740 0.5600 0.5740 1,267 -0.02(-4.03%)
Sep 15, 2020 0.5981 0.5981 0.5981 0.5981 150 -0.00(-0.65%)
Sep 14, 2020 0.5920 0.6020 0.5870 0.6020 3,433 -0.00(-0.07%)
Sep 11, 2020 0.6096 0.6096 0.6020 0.6024 15,200 +0.00(+0.40%)
Sep 10, 2020 0.5907 0.6024 0.5907 0.6000 15,269 +0.02(+3.13%)
Sep 09, 2020 0.5774 0.5845 0.5774 0.5818 6,322 +0.00(+0.78%)
Sep 08, 2020 0.5500 0.5773 0.5400 0.5773 24,055 +0.05(+8.60%)
Sep 04, 2020 0.5135 0.5350 0.5135 0.5316 25,000 +0.04(+8.27%)
Sep 03, 2020 0.5212 0.5212 0.4910 0.4910 24,208 -0.00(-0.85%)
Sep 02, 2020 0.4952 0.4952 0.4952 0.4952 300 -0.04(-8.30%)
Sep 01, 2020 0.5050 0.5465 0.5050 0.5400 27,500 +0.04(+7.72%)
Aug 31, 2020 0.5014 0.5023 0.5012 0.5013 3,129 +0.02(+3.36%)
Aug 28, 2020 0.4850 0.4850 0.4850 0.4850 500 +0.01(+2.11%)
Aug 27, 2020 0.4750 0.4750 0.4750 0.4750 536 +0.02(+3.49%)
Aug 24, 2020 0.4590 0.4590 0.4590 0 -0.01(-1.46%)
Aug 21, 2020 0.4658 0.4658 0.4658 0.4658 1,000 +0.02(+3.51%)
Aug 20, 2020 0.4500 0.4500 0.4495 0.4500 6,761 -0.02(-3.85%)
Aug 19, 2020 0.4680 0.4680 0.4680 0.4680 2,500 -0.01(-1.33%)
Aug 18, 2020 0.4673 0.4743 0.4673 0.4743 7,150 -0.01(-2.79%)
Aug 17, 2020 0.5300 0.5300 0.4780 0.4879 15,139 +0.00(+0.18%)
Aug 14, 2020 0.4835 0.4947 0.4835 0.4870 2,300 -0.00(-0.61%)
Aug 12, 2020 0.4900 0.4900 0.4900 0 -0.02(-3.56%)
Aug 11, 2020 0.4774 0.5081 0.4650 0.5081 44,597 +0.01(+2.15%)
Aug 10, 2020 0.5030 0.5030 0.4960 0.4974 5,000 -0.00(-0.52%)
Aug 07, 2020 0.5050 0.5068 0.4950 0.5000 28,500 -0.03(-4.76%)
Aug 06, 2020 0.5260 0.5260 0.4900 0.5250 84,039 -0.01(-0.94%)
Aug 05, 2020 0.5080 0.5300 0.5080 0.5300 73,912 +0.00(+0.17%)
Aug 04, 2020 0.5100 0.5300 0.5050 0.5291 18,000 +0.11(+26.58%)
Aug 03, 2020 0.5100 0.5100 0.4180 0.4180 1,860 -0.05(-11.06%)
Jul 31, 2020 0.4700 0.4700 0.4700 27 +0.00(+0.00%)
Jul 30, 2020 0.4700 0.4700 0.4700 0.4700 4,255 -0.01(-1.05%)
Jul 29, 2020 0.4750 0.4750 0.4750 35 +0.00(+0.00%)
Jul 27, 2020 0.4750 0.4750 0.4750 0 -0.01(-1.33%)
Jul 23, 2020 0.4814 0.4814 0.4814 0 -0.01(-1.76%)
Jul 22, 2020 0.4900 0.4900 0.4900 0.4900 6,000 +0.01(+2.08%)
Jul 20, 2020 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jul 17, 2020 0.4800 0.4800 0.4725 0.4800 18,000 +0.05(+11.21%)
Jul 16, 2020 0.4316 0.4316 0.4316 1,059 +0.00(+0.00%)
Jul 15, 2020 0.4316 0.4316 0.4316 20 +0.00(+0.00%)
Jul 13, 2020 0.4316 0.4316 0.4316 0 +0.01(+3.50%)
Jul 09, 2020 0.4170 0.4170 0.4170 0 -0.02(-5.23%)
Jul 08, 2020 0.4400 0.4400 0.4400 0.4400 157 +0.00(+0.46%)
Jul 07, 2020 0.4380 0.4380 0.4380 0.4380 2,003 +0.07(+18.76%)
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.