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

Almonty Industries (OP: ALMTF )

0.4700 -0.0013 (-0.28%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 12, 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 (%)
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%)
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.