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 (%)
Sep 28, 2022 0.4440 1,024 -0.00(-0.45%)
Sep 27, 2022 0.4490 0.4490 0.4460 0.4460 1,400 +0.00(+0.16%)
Sep 26, 2022 0.4513 0.4513 0.4400 0.4453 14,605 -0.00(-1.04%)
Sep 23, 2022 0.4539 0.4539 0.4400 0.4500 4,499 -0.01(-1.55%)
Sep 22, 2022 0.4469 0.4703 0.4469 0.4571 16,110 +0.01(+1.83%)
Sep 21, 2022 0.4010 0.4489 0.4010 0.4489 15,376 +0.00(+0.88%)
Sep 20, 2022 0.4790 0.4790 0.4398 0.4450 11,974 -0.03(-7.27%)
Sep 19, 2022 0.4788 0.4799 0.4752 0.4799 41,600 -0.01(-1.46%)
Sep 16, 2022 0.4728 0.5027 0.4728 0.4870 20,960 -0.00(-0.49%)
Sep 15, 2022 0.5000 0.5000 0.4894 0.4894 9,052 -0.06(-10.86%)
Sep 14, 2022 0.5280 0.5600 0.5280 0.5490 5,397 -0.01(-1.96%)
Sep 13, 2022 0.5315 0.5602 0.5200 0.5600 24,996 +0.04(+7.05%)
Sep 12, 2022 0.5510 0.5510 0.5000 0.5231 127,351 -0.01(-1.80%)
Sep 09, 2022 0.5516 0.5516 0.5200 0.5327 21,600 +0.00(+0.51%)
Sep 08, 2022 0.5529 0.5529 0.5299 0.5300 13,500 -0.02(-3.02%)
Sep 07, 2022 0.5400 0.5532 0.5400 0.5465 3,112 +0.04(+6.95%)
Sep 06, 2022 0.5560 0.5560 0.5052 0.5110 80,585 -0.06(-9.94%)
Sep 02, 2022 0.5800 0.5875 0.5600 0.5674 50,393 -0.01(-2.53%)
Sep 01, 2022 0.6000 0.6000 0.5200 0.5821 290,254 -0.03(-4.17%)
Aug 31, 2022 0.6100 0.6100 0.5955 0.6074 11,156 -0.02(-3.59%)
Aug 30, 2022 0.6440 0.6440 0.6300 0.6300 6,800 -0.02(-3.03%)
Aug 29, 2022 0.6500 0.6509 0.6497 0.6497 33,696 -0.01(-2.26%)
Aug 26, 2022 0.6696 0.6770 0.6632 0.6647 10,260 -0.01(-0.79%)
Aug 25, 2022 0.6700 0.6736 0.6700 0.6700 3,851 -0.01(-0.90%)
Aug 24, 2022 0.6861 0.6861 0.6761 0.6761 14,425 +0.00(+0.27%)
Aug 23, 2022 0.6500 0.6744 0.6489 0.6743 12,200 +0.02(+2.60%)
Aug 22, 2022 0.6680 0.6795 0.6572 0.6572 14,016 -0.02(-3.35%)
Aug 19, 2022 0.6800 0.6800 0.6800 0.6800 1,500 -0.00(-0.01%)
Aug 18, 2022 0.6856 0.6906 0.6800 0.6801 14,184 -0.02(-2.84%)
Aug 17, 2022 0.7000 0.7000 0.7000 0.7000 475 -0.00(-0.10%)
Aug 16, 2022 0.7000 0.7044 0.6805 0.7007 15,808 +0.01(+1.08%)
Aug 15, 2022 0.6932 0.6932 0.6932 0.6932 215 -0.03(-4.25%)
Aug 12, 2022 0.7400 0.7400 0.7240 0.7240 1,482 -0.02(-2.62%)
Aug 11, 2022 0.7180 0.7435 0.6880 0.7435 18,634 +0.04(+5.76%)
Aug 10, 2022 0.7000 0.7050 0.7000 0.7030 9,561 +0.00(+0.56%)
Aug 09, 2022 0.6800 0.6991 0.6800 0.6991 2,725 +0.01(+1.06%)
Aug 08, 2022 0.6809 0.6918 0.6740 0.6918 4,300 +0.02(+2.79%)
Aug 05, 2022 0.6700 0.6730 0.6700 0.6730 1,800 +0.00(+0.45%)
Aug 04, 2022 0.6720 0.6739 0.6556 0.6700 9,205 -0.00(-0.59%)
Aug 03, 2022 0.7021 0.7021 0.6740 0.6740 9,035 -0.02(-3.16%)
Aug 02, 2022 0.7000 0.7000 0.6743 0.6960 13,543 -0.01(-1.28%)
Aug 01, 2022 0.7095 0.7095 0.7000 0.7050 1,760 +0.00(+0.50%)
Jul 29, 2022 0.7000 0.7015 0.7000 0.7015 3,350 +0.00(+0.31%)
Jul 28, 2022 0.6899 0.7200 0.6899 0.6993 10,700 +0.02(+2.52%)
Jul 27, 2022 0.6671 0.6821 0.6671 0.6821 16,750 +0.01(+1.40%)
Jul 26, 2022 0.6645 0.6839 0.6645 0.6727 2,530 +0.01(+0.99%)
Jul 25, 2022 0.6769 0.6832 0.6600 0.6661 13,315 -0.01(-1.01%)
Jul 22, 2022 0.6709 0.6818 0.6704 0.6729 16,311 -0.01(-1.04%)
Jul 21, 2022 0.6899 0.6913 0.6800 0.6800 16,126 +0.01(+1.37%)
Jul 20, 2022 0.6750 0.6750 0.6637 0.6708 10,206 -0.00(-0.62%)
Jul 19, 2022 0.6798 0.6828 0.6687 0.6750 43,650 +0.03(+4.96%)
Jul 18, 2022 0.6510 0.6769 0.6367 0.6431 20,335 -0.00(-0.31%)
Jul 15, 2022 0.6569 0.6569 0.6443 0.6451 14,246 -0.00(-0.75%)
Jul 14, 2022 0.6550 0.6630 0.6500 0.6500 21,850 -0.01(-2.01%)
Jul 13, 2022 0.6547 0.6650 0.6200 0.6633 31,370 +0.03(+5.47%)
Jul 12, 2022 0.6434 0.6446 0.6289 0.6289 31,626 -0.01(-1.63%)
Jul 11, 2022 0.6469 0.6469 0.6338 0.6393 23,191 -0.01(-1.80%)
Jul 08, 2022 0.6500 0.6514 0.6317 0.6510 24,076 +0.01(+1.26%)
Jul 07, 2022 0.6526 0.6533 0.6350 0.6429 22,915 -0.01(-1.09%)
Jul 06, 2022 0.6518 0.6518 0.6397 0.6500 18,296 +0.01(+1.09%)
Jul 05, 2022 0.6855 0.6855 0.6400 0.6430 8,820 -0.04(-5.44%)
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.