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 (%)
Dec 29, 2017 0.4510 0.4510 0.4510 0 +0.03(+8.39%)
Dec 28, 2017 0.4428 0.4428 0.4161 0.4161 10,854 -0.00(-0.45%)
Dec 22, 2017 0.4180 0.4180 0.4180 0 +0.01(+1.65%)
Dec 21, 2017 0.4112 0.4112 0.4112 0.4112 926 -0.04(-8.42%)
Dec 20, 2017 0.4490 0.4490 0.4490 0.4490 5,000 +0.00(+0.67%)
Dec 18, 2017 0.4460 0.4460 0.4460 0 +0.03(+6.90%)
Dec 15, 2017 0.4399 0.4399 0.4172 0.4172 6,000 -0.02(-4.53%)
Dec 14, 2017 0.4370 0.4370 0.4370 0.4370 102 +0.01(+1.39%)
Dec 13, 2017 0.4300 0.4310 0.4300 0.4310 1,572 +0.01(+3.48%)
Dec 11, 2017 0.4165 0.4165 0.4165 0 +0.00(+0.12%)
Dec 08, 2017 0.3940 0.4160 0.3940 0.4160 5,400 +0.01(+1.46%)
Dec 07, 2017 0.4089 0.4100 0.4089 0.4100 3,971 -0.02(-5.09%)
Dec 05, 2017 0.4320 0.4320 0.4320 0 +0.01(+2.71%)
Dec 04, 2017 0.4287 0.4287 0.4206 0.4206 1,500 -0.00(-0.10%)
Dec 01, 2017 0.4210 0.4210 0.4210 0.4210 2,000 -0.02(-4.10%)
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%)
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.