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

Almonty Industries (OP: ALMTF )

0.4700 UNCHANGED
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, 2018 0.6246 0.6246 0.6246 0 -0.02(-2.98%)
Aug 29, 2018 0.6438 0.6438 0.6438 61 +0.00(+0.00%)
Aug 28, 2018 0.6438 0.6438 0.6438 0.6438 257 +0.06(+10.81%)
Aug 27, 2018 0.5840 0.5840 0.5810 0.5810 771 -0.03(-5.36%)
Aug 24, 2018 0.6051 0.6139 0.5975 0.6139 900 +0.02(+2.87%)
Aug 22, 2018 0.5968 0.5968 0.5968 0 +0.00(+0.00%)
Aug 17, 2018 0.5968 0.5968 0.5968 0 -0.07(-10.78%)
Aug 16, 2018 0.6694 0.6698 0.6689 0.6689 2,150 -0.01(-1.28%)
Aug 15, 2018 0.6864 0.6864 0.6776 0.6776 5,500 -0.00(-0.60%)
Aug 14, 2018 0.6729 0.7041 0.6729 0.6817 7,252 -0.01(-1.90%)
Aug 09, 2018 0.6949 0.6949 0.6949 0 -0.00(-0.13%)
Aug 08, 2018 0.6958 0.6958 0.6958 0.6958 1,000 +0.03(+4.19%)
Aug 07, 2018 0.6799 0.6799 0.6678 0.6678 23,696 -0.00(-0.63%)
Aug 03, 2018 0.6720 0.6720 0.6720 0 +0.00(+0.13%)
Aug 02, 2018 0.6711 0.6711 0.6711 65 +0.00(+0.00%)
Aug 01, 2018 0.6953 0.7000 0.6711 0.6711 1,781 +0.00(+0.00%)
Jul 31, 2018 10 +0.00(+0.00%)
Jul 30, 2018 0.6950 0.7011 0.6000 0.6000 2,704 -0.09(-13.53%)
Jul 27, 2018 0.6950 0.6950 0.6939 0.6939 3,000 -0.02(-3.42%)
Jul 25, 2018 0.7184 0.7184 0.7184 0 -0.01(-1.12%)
Jul 23, 2018 0.7266 0.7266 0.7266 0 -0.00(-0.01%)
Jul 19, 2018 0.7266 0.7266 0.7266 1,400 +0.03(+3.80%)
Jul 17, 2018 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jul 16, 2018 0.7060 0.7060 0.7000 0.7000 5,455 +0.00(+0.00%)
Jul 13, 2018 0.7000 0.7000 0.7000 0.7000 500 -0.01(-1.41%)
Jul 12, 2018 0.7100 0.7100 0.7100 0.7100 3,000 +0.00(+0.00%)
Jul 11, 2018 0.7251 0.7251 0.7100 0.7100 5,561 +0.01(+0.81%)
Jul 09, 2018 0.7043 0.7043 0.7043 6,000 -0.02(-2.45%)
Jul 06, 2018 0.7210 0.7220 0.7210 0.7220 2,752 +0.01(+1.62%)
Jul 05, 2018 0.7200 0.7290 0.7000 0.7105 37,200 +0.00(+0.07%)
Jul 03, 2018 0.7100 0.7100 0.7100 0 +0.02(+3.54%)
Jun 29, 2018 0.6857 0.6857 0.6857 0 +0.05(+8.55%)
Jun 28, 2018 0.6888 0.6888 0.6316 0.6317 11,618 -0.09(-12.14%)
Jun 27, 2018 0.6887 0.7190 0.6887 0.7190 6,200 +0.00(+0.00%)
Jun 26, 2018 0.7130 0.7190 0.7107 0.7190 11,400 -0.01(-1.07%)
Jun 25, 2018 0.7268 0.7268 0.7268 0.7268 2,600 +0.05(+6.88%)
Jun 22, 2018 0.7039 0.7040 0.6792 0.6800 36,900 -0.03(-4.23%)
Jun 21, 2018 0.6401 0.7100 0.6400 0.7100 29,954 +0.13(+23.22%)
Jun 20, 2018 0.5955 0.5955 0.5762 0.5762 5,600 +0.04(+6.64%)
Jun 19, 2018 0.5478 0.5478 0.5403 0.5403 5,636 -0.02(-3.06%)
Jun 18, 2018 0.5740 0.5740 0.5573 0.5573 4,900 -0.01(-2.36%)
Jun 15, 2018 0.5726 0.5595 0.5708 22,652 +0.01(+2.02%)
Jun 14, 2018 0.5595 0.5595 0.5595 0.5595 3,900 +0.02(+3.61%)
Jun 13, 2018 0.5500 0.5500 0.5500 0.5400 13,000 -0.00(-0.14%)
Jun 12, 2018 0.5408 0.5408 0.5408 0.5408 2,000 -0.00(-0.59%)
Jun 11, 2018 0.5360 0.5440 0.5360 0.5440 15,800 +0.02(+3.38%)
Jun 07, 2018 0.5262 0.5262 0.5262 0 -0.01(-1.46%)
Jun 06, 2018 0.5340 0.5340 0.5340 0.5340 281 -0.01(-1.84%)
Jun 05, 2018 0.5200 0.5440 0.5200 0.5440 42,494 +0.03(+4.96%)
Jun 04, 2018 0.5183 0.5183 0.5183 0.5183 2,500 +0.01(+1.63%)
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.