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

Almonty Industries (OP: ALMTF )

0.4713 -0.0087 (-1.81%)
Streaming Delayed Price Updated: 1:22 PM EDT, Jun 11, 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 (%)
Nov 30, 2017 0.4390 0.4390 0.4390 0.4390 5,000 +0.02(+4.52%)
Nov 29, 2017 0.4570 0.4570 0.4200 0.4200 8,014 -0.04(-8.30%)
Nov 28, 2017 0.4590 0.4590 0.4580 0.4580 2,000 -0.01(-2.03%)
Nov 27, 2017 0.4678 0.4700 0.4674 0.4675 12,000 +0.01(+2.30%)
Nov 24, 2017 0.4220 0.4700 0.4220 0.4570 2,000 +0.04(+8.29%)
Nov 22, 2017 0.4300 0.4300 0.4220 0.4220 3,463 -0.01(-2.99%)
Nov 21, 2017 0.4350 0.4350 0.4350 0.4350 1,500 +0.02(+3.62%)
Nov 15, 2017 0.4198 0.4198 0.4198 0 +0.00(+0.19%)
Nov 14, 2017 0.4200 0.4200 0.4190 0.4190 4,500 -0.00(-0.21%)
Nov 13, 2017 0.4140 0.4199 0.4140 0.4199 1,400 +0.01(+3.35%)
Nov 10, 2017 0.4061 0.4064 0.4059 0.4063 12,500 +0.01(+3.81%)
Nov 09, 2017 0.4060 0.4060 0.3914 0.3914 2,928 -0.01(-1.66%)
Nov 08, 2017 0.4130 0.4210 0.3980 0.3980 4,010 -0.02(-5.24%)
Nov 07, 2017 0.4200 0.4200 0.4200 0.4200 1,000 +0.01(+3.58%)
Nov 06, 2017 0.4107 0.4107 0.3947 0.4055 13,502 -0.03(-6.57%)
Nov 02, 2017 0.4340 0.4340 0.4340 0 -0.01(-1.59%)
Oct 25, 2017 0.4410 0.4410 0.4410 0 -0.06(-11.45%)
Oct 17, 2017 0.4980 0.4980 0.4980 0 +0.02(+4.40%)
Oct 16, 2017 0.4770 0.4770 0.4770 0.4770 2,963 +0.02(+5.30%)
Oct 12, 2017 0.4530 0.4530 0.4530 0 -0.04(-7.78%)
Oct 10, 2017 0.4912 0.4912 0.4912 0 -0.01(-1.76%)
Oct 05, 2017 0.5000 0.5000 0.5000 0 -0.02(-4.65%)
Oct 02, 2017 0.5244 0.5244 0.5244 0 +0.02(+3.03%)
Sep 29, 2017 0.5090 0.5090 0.5090 0.5090 583 +0.02(+3.39%)
Sep 28, 2017 0.4700 0.4923 0.4700 0.4923 898 +0.00(+0.49%)
Sep 26, 2017 0.4899 0.4899 0.4899 0 +0.00(+0.14%)
Sep 25, 2017 0.5329 0.5329 0.4822 0.4892 8,098 -0.06(-10.99%)
Sep 22, 2017 0.5550 0.5559 0.5496 0.5496 7,500 +0.01(+1.74%)
Sep 21, 2017 0.5560 0.5560 0.5402 0.5402 9,358 +0.01(+2.66%)
Sep 20, 2017 0.5418 0.5588 0.5259 0.5262 73,500 +0.03(+6.84%)
Sep 18, 2017 0.4925 0.4925 0.4925 90 +0.03(+5.37%)
Sep 15, 2017 0.4820 0.4820 0.4630 0.4674 4,976 -0.01(-2.12%)
Sep 13, 2017 0.4775 0.4775 0.4775 0 -0.01(-2.59%)
Sep 12, 2017 0.4860 0.4902 0.4860 0.4902 899 +0.06(+14.99%)
Sep 11, 2017 0.4305 0.4305 0.4263 0.4263 5,000 -0.01(-1.77%)
Sep 08, 2017 0.4340 0.4340 0.4340 0.4340 350 +0.00(+0.58%)
Sep 06, 2017 0.4315 0.4315 0.4315 0 +0.00(+0.35%)
Sep 05, 2017 0.4021 0.4300 0.3778 0.4300 21,312 +0.07(+18.59%)
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.