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 (%)
Apr 28, 2017 0.1770 0.1770 0.1770 0 -0.02(-10.56%)
Apr 27, 2017 0.1946 0.1979 0.1946 0.1979 5,000 +0.00(+1.23%)
Apr 20, 2017 0.1955 0.1955 0.1955 0 -0.02(-8.64%)
Apr 06, 2017 0.2140 0.2140 0.2140 0 +0.01(+3.08%)
Apr 04, 2017 0.2076 0.2076 0.2076 0 -0.00(-1.05%)
Mar 31, 2017 0.2098 0.2098 0.2098 0 +0.02(+10.42%)
Mar 30, 2017 0.2099 0.2099 0.1900 0.1900 1,844 -0.02(-8.39%)
Mar 29, 2017 0.2074 0.2074 0.2074 0.2074 2,500 +0.00(+0.14%)
Mar 28, 2017 0.2108 0.2108 0.2071 0.2071 2,500 -0.02(-8.36%)
Mar 24, 2017 0.2260 0.2260 0.2260 0 +0.03(+13.00%)
Mar 23, 2017 0.1980 0.2000 0.1980 0.2000 3,250 -0.01(-4.44%)
Mar 22, 2017 0.2100 0.2100 0.2093 0.2093 7,500 -0.00(-1.74%)
Mar 21, 2017 0.2130 0.2130 0.2130 0.2130 2,500 +0.00(+0.09%)
Mar 20, 2017 0.2128 0.2128 0.2128 0.2128 2,515 +0.02(+10.43%)
Mar 17, 2017 0.1927 0.1927 0.1927 0.1927 818 -0.01(-6.91%)
Mar 16, 2017 0.2070 0.2070 0.2070 0.2070 5,000 -0.02(-6.84%)
Mar 14, 2017 0.2222 0.2222 0.2222 0 +0.01(+5.76%)
Mar 13, 2017 0.2101 0.2101 0.2101 0.2101 1,543 -0.01(-6.62%)
Mar 07, 2017 0.2250 0.2250 0.2250 0 +0.01(+3.69%)
Mar 06, 2017 0.2170 0.2170 0.2170 0.2170 432 +0.01(+3.33%)
Mar 03, 2017 0.2100 0.2100 0.2100 0.2100 700 -0.01(-4.11%)
Mar 02, 2017 0.2190 0.2190 0.2190 0.2190 5,000 +0.01(+4.29%)
Feb 28, 2017 0.2100 0.2100 0.2100 0 +0.02(+10.53%)
Feb 21, 2017 0.1900 0.1900 0.1900 0 -0.04(-16.30%)
Feb 06, 2017 0.2270 0.2270 0.2270 0 +0.01(+4.13%)
Jan 31, 2017 0.2180 0.2180 0.2180 0 +0.00(+0.93%)
Jan 27, 2017 0.2160 0.2160 0.2160 0 +0.00(+0.93%)
Jan 24, 2017 0.2140 0.2140 0.2140 0 +0.01(+2.39%)
Jan 17, 2017 0.2090 0.2090 0.2090 0 -0.01(-2.79%)
Jan 13, 2017 0.2150 0.2150 0.2150 0 -0.00(-0.46%)
Jan 12, 2017 0.2160 0.2160 0.2160 0.2160 123 -0.00(-0.55%)
Jan 10, 2017 0.2172 0.2172 0.2172 0 -0.02(-8.93%)
Jan 09, 2017 0.2385 0.2385 0.2385 0.2385 33,000 +0.05(+26.86%)
Dec 30, 2016 0.1880 0.1880 0.1880 0 +0.01(+2.73%)
Dec 28, 2016 0.1830 0.1830 0.1830 0 -0.00(-1.61%)
Dec 23, 2016 0.1860 0.1860 0.1860 0 +0.00(+1.31%)
Dec 22, 2016 0.1836 0.1836 0.1836 0.1836 463 +0.01(+3.67%)
Dec 20, 2016 0.1771 0.1771 0.1771 0 -0.01(-3.85%)
Dec 16, 2016 0.1842 0.1842 0.1842 0 -0.01(-5.05%)
Dec 09, 2016 0.1940 0.1940 0.1940 0 -0.01(-7.18%)
Dec 07, 2016 0.2090 0.2090 0.2090 0 -0.00(-1.42%)
Dec 01, 2016 0.2120 0.2120 0.2120 0 -0.02(-7.83%)
Nov 30, 2016 0.2380 0.2380 0.2300 0.2300 2,000 -0.02(-9.63%)
Nov 29, 2016 0.2322 0.2545 0.2322 0.2545 2,272 +0.07(+36.46%)
Nov 25, 2016 0.1865 0.1865 0.1865 0 +0.01(+3.61%)
Nov 22, 2016 0.1800 0.1800 0.1800 0 +0.01(+8.43%)
Nov 10, 2016 0.1660 0.1660 0.1660 0 -0.02(-9.49%)
Nov 09, 2016 0.1680 0.1834 0.1670 0.1834 5,027 +0.01(+7.88%)
Nov 07, 2016 0.1700 0.1700 0.1700 0 +0.00(+2.41%)
Oct 31, 2016 0.1660 0.1660 0.1660 0 -0.02(-8.79%)
Oct 27, 2016 0.1820 0.1820 0.1820 0 -0.00(-2.15%)
Oct 26, 2016 0.1860 0.1860 0.1860 0.1860 500 +0.01(+2.76%)
Oct 25, 2016 0.1820 0.1820 0.1790 0.1810 16,000 +0.02(+11.66%)
Oct 21, 2016 0.1621 0.1621 0.1621 0 +0.00(+1.44%)
Oct 19, 2016 0.1598 0.1598 0.1598 0 -0.00(-1.66%)
Oct 17, 2016 0.1625 0.1625 0.1625 0 -0.04(-18.34%)
Oct 07, 2016 0.1990 0.1990 0.1990 0 +0.01(+3.22%)
Oct 06, 2016 0.2000 0.2000 0.1928 0.1928 5,205 -0.02(-10.58%)
Oct 04, 2016 0.2156 0.2156 0.2156 3,704 -0.00(-1.55%)
Oct 03, 2016 0.2190 0.2190 0.2190 0.2190 0 +0.00(+0.00%)
Sep 30, 2016 0.2190 0.2190 0.2190 0.2190 10,000 +0.01(+3.30%)
Sep 29, 2016 0.2090 0.2120 0.2090 0.2120 11,000 -0.01(-5.36%)
Sep 28, 2016 0.2240 0.2240 0.2240 0.2240 0 +0.00(+0.00%)
Sep 27, 2016 0.2439 0.2439 0.2240 0.2240 20,500 -0.03(-11.81%)
Sep 20, 2016 0.2540 0.2540 0.2540 0 +0.00(+0.40%)
Sep 19, 2016 0.2530 0.2530 0.2530 0.2530 5,000 +0.01(+3.56%)
Sep 16, 2016 0.2443 0.2443 0.2443 0.2443 301 -0.01(-5.35%)
Sep 14, 2016 0.2581 0.2581 0.2581 0 -0.00(-0.42%)
Sep 13, 2016 0.2588 0.2592 0.2588 0.2592 1,400 +0.00(+1.25%)
Aug 30, 2016 0.2560 0.2560 0.2560 0 -0.01(-3.03%)
Aug 25, 2016 0.2640 0.2640 0.2640 0 -0.01(-5.21%)
Aug 24, 2016 0.2746 0.2785 0.2746 0.2785 12,000 +0.02(+6.05%)
Aug 22, 2016 0.2626 0.2626 0.2626 0 +0.00(+0.88%)
Aug 18, 2016 0.2603 0.2603 0.2603 0 +0.01(+4.12%)
Aug 17, 2016 0.2500 0.2500 0.2500 0.2500 1,000 +0.01(+5.04%)
Aug 11, 2016 0.2380 0.2380 0.2380 0 -0.01(-3.64%)
Aug 10, 2016 0.2429 0.2470 0.2429 0.2470 654 +0.01(+4.22%)
Aug 09, 2016 0.2370 0.2370 0.2370 0.2370 205 -0.02(-9.51%)
Aug 08, 2016 0.2619 0.2619 0.2619 0.2619 1,000 -0.02(-6.43%)
Aug 05, 2016 0.2930 0.2930 0.2709 0.2799 16,900 -0.01(-4.73%)
Aug 04, 2016 0.2870 0.2938 0.2870 0.2938 18,500 -0.01(-3.26%)
Aug 03, 2016 0.2850 0.3037 0.2850 0.3037 7,800 -0.00(-1.40%)
Jul 29, 2016 0.3080 0.3080 0.3080 0 +0.01(+2.67%)
Jul 28, 2016 0.3000 0.3000 0.3000 0.3000 10,000 +0.07(+31.46%)
Jul 19, 2016 0.2282 0.2282 0.2282 0 -0.02(-8.35%)
Jul 18, 2016 0.2410 0.2490 0.2410 0.2490 2,000 -0.02(-7.43%)
Jul 14, 2016 0.2690 0.2690 0.2690 47,500 +0.00(+1.36%)
Jul 13, 2016 0.2616 0.2654 0.2616 0.2654 30,500 +0.00(+0.91%)
Jul 11, 2016 0.2630 0.2630 0.2630 0 +0.03(+14.10%)
Jun 30, 2016 0.2305 0.2305 0.2305 0 +0.00(+0.22%)
Jun 29, 2016 0.2337 0.2337 0.2300 0.2300 1,500 +0.01(+2.59%)
Jun 28, 2016 0.2230 0.2292 0.2210 0.2242 40,616 -0.00(-2.01%)
Jun 27, 2016 0.2288 0.2288 0.2288 0.2288 12,500 -0.00(-0.65%)
Jun 23, 2016 0.2303 0.2303 0.2303 0 -0.02(-7.17%)
Jun 20, 2016 0.2481 0.2481 0.2481 0 +0.01(+5.62%)
Jun 17, 2016 0.2349 0.2349 0.2349 0.2349 1,217 -0.02(-6.86%)
Jun 16, 2016 0.2510 0.2522 0.2510 0.2522 30,000 +0.02(+9.65%)
Jun 14, 2016 0.2300 0.2300 0.2300 0 -0.01(-3.20%)
Jun 09, 2016 0.2376 0.2376 0.2376 0 +0.01(+3.76%)
Jun 08, 2016 0.2290 0.2290 0.2290 0.2290 308 -0.01(-4.58%)
Jun 07, 2016 0.2400 0.2400 0.2400 0.2400 4,135 -0.04(-15.01%)
Jun 01, 2016 0.2824 0.2824 0.2824 2 +0.04(+15.36%)
May 18, 2016 0.2448 0.2448 0.2448 0 +0.03(+16.57%)
May 09, 2016 0.2100 0.2100 0.2100 0 -0.02(-7.24%)
May 06, 2016 0.2264 0.2264 0.2264 0.2264 640,000 -0.01(-2.83%)
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.