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 27, 2019 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Nov 26, 2019 0.4259 0.4259 0.4250 0.4250 27,500 -0.01(-2.05%)
Nov 25, 2019 0.4570 0.4570 0.4339 0.4339 5,200 -0.03(-5.67%)
Nov 22, 2019 0.4600 0.4600 0.4600 36 +0.00(+0.00%)
Nov 21, 2019 0.4820 0.4820 0.4600 0.4600 37,690 -0.03(-6.86%)
Nov 19, 2019 0.4939 0.4939 0.4939 0 -0.02(-3.82%)
Nov 18, 2019 0.5135 0.5135 0.5135 0.5135 308 +0.02(+3.40%)
Nov 14, 2019 0.4966 0.4966 0.4966 0 +0.02(+4.99%)
Nov 13, 2019 0.4730 0.4730 0.4730 0.4730 1,000 +0.01(+3.03%)
Nov 12, 2019 0.4591 0.4591 0.4591 0.4591 411 -0.04(-7.35%)
Nov 06, 2019 0.4955 0.4955 0.4955 0 +0.00(+0.20%)
Nov 04, 2019 0.4945 0.4945 0.4945 0 -0.01(-1.10%)
Nov 01, 2019 0.4960 0.5000 0.4960 0.5000 11,200 -0.03(-5.48%)
Oct 30, 2019 0.5290 0.5290 0.5290 0 +0.01(+2.48%)
Oct 28, 2019 0.5162 0.5162 0.5162 0 -0.00(-0.44%)
Oct 25, 2019 0.5092 0.5185 0.5090 0.5185 1,100 -0.00(-0.84%)
Oct 23, 2019 0.5229 0.5229 0.5229 0 +0.00(+0.00%)
Oct 21, 2019 0.5229 0.5229 0.5229 0 +0.00(+0.00%)
Oct 17, 2019 0.5229 0.5229 0.5229 0 +0.01(+1.53%)
Oct 16, 2019 0.5150 0.5150 0.5150 0.5150 10,000 +0.00(+0.37%)
Oct 11, 2019 0.5131 0.5131 0.5131 0 -0.01(-1.76%)
Oct 10, 2019 0.4920 0.5223 0.4920 0.5223 5,102 -0.03(-5.55%)
Oct 09, 2019 0.5368 0.5530 0.5368 0.5530 6,935 -0.01(-2.00%)
Oct 08, 2019 0.5643 0.5643 0.5643 0.5643 1,000 +0.03(+6.23%)
Oct 03, 2019 0.5312 0.5312 0.5312 0 +0.00(+0.00%)
Sep 25, 2019 0.5312 0.5312 0.5312 0 -0.01(-2.67%)
Sep 24, 2019 0.5449 0.5458 0.5342 0.5458 13,189 +0.01(+1.60%)
Sep 20, 2019 0.5372 0.5372 0.5372 0 +0.00(+0.41%)
Sep 19, 2019 0.5415 0.5415 0.5350 0.5350 4,762 +0.00(+0.72%)
Sep 17, 2019 0.5312 0.5312 0.5312 0 -0.01(-1.81%)
Sep 16, 2019 0.5489 0.5489 0.5410 0.5410 2,000 -0.03(-5.42%)
Sep 13, 2019 0.5720 0.5720 0.5720 3 +0.00(+0.00%)
Sep 11, 2019 0.5720 0.5720 0.5720 0 +0.00(+0.00%)
Sep 10, 2019 0.5770 0.5770 0.5720 0.5720 900 -0.02(-3.87%)
Sep 09, 2019 0.5950 0.5950 0.5950 0.5950 500 +0.00(+0.17%)
Sep 06, 2019 0.5560 0.5940 0.5560 0.5940 1,900 +0.04(+6.74%)
Sep 05, 2019 0.5582 0.5650 0.5565 0.5565 4,000 -0.00(-0.52%)
Sep 04, 2019 0.5594 0.5594 0.5594 0.5594 500 -0.01(-0.99%)
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.