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 (%)
Feb 28, 2022 0.7338 0.7338 0.7057 0.7100 17,830 -0.01(-1.18%)
Feb 25, 2022 0.7100 0.7185 0.7100 0.7185 20,800 +0.01(+0.79%)
Feb 24, 2022 0.7160 0.7160 0.7000 0.7129 8,364 +0.00(+0.69%)
Feb 23, 2022 0.7080 0.7143 0.7080 0.7080 4,767 -0.01(-1.12%)
Feb 22, 2022 0.7135 0.7161 0.6717 0.7160 3,966 +0.02(+2.29%)
Feb 18, 2022 0.7000 0 -0.05(-6.67%)
Feb 17, 2022 0.7020 0.7500 0.6824 0.7500 38,850 +0.02(+2.74%)
Feb 16, 2022 0.7149 0.7338 0.7149 0.7300 5,715 +0.02(+2.20%)
Feb 15, 2022 0.7150 0.7216 0.7143 0.7143 16,924 -0.00(-0.01%)
Feb 14, 2022 0.7136 0.7276 0.7136 0.7144 11,058 -0.01(-1.23%)
Feb 11, 2022 0.7440 0.7440 0.7145 0.7233 22,922 -0.02(-2.20%)
Feb 10, 2022 0.7339 0.7396 0.7339 0.7396 3,760 +0.01(+0.78%)
Feb 09, 2022 0.7339 0.7339 0.7339 0.7339 1,000 -0.02(-2.41%)
Feb 08, 2022 0.7454 0.7520 0.7306 0.7520 20,613 -0.03(-4.31%)
Feb 07, 2022 0.8000 0.8000 0.7305 0.7859 93,607 +0.07(+10.26%)
Feb 04, 2022 0.7210 0.7410 0.7128 0.7128 31,940 -0.06(-7.43%)
Feb 03, 2022 0.7250 0.7700 0.7250 0.7700 8,992 +0.06(+8.04%)
Feb 02, 2022 0.7000 0.7127 0.6932 0.7127 23,258 +0.01(+0.93%)
Feb 01, 2022 0.7100 0.7100 0.7060 0.7061 5,139 -0.00(-0.55%)
Jan 31, 2022 0.6900 0.7250 0.6900 0.7100 4,546 +0.02(+3.18%)
Jan 28, 2022 0.6950 0.6950 0.6881 0.6881 3,896 +0.03(+4.38%)
Jan 27, 2022 0.6686 0.6732 0.6592 0.6592 13,000 -0.01(-1.89%)
Jan 26, 2022 0.6450 0.6719 0.6450 0.6719 46,891 -0.01(-1.88%)
Jan 25, 2022 0.6400 0.6848 0.6361 0.6848 36,260 +0.00(+0.54%)
Jan 24, 2022 0.6500 0.6861 0.6431 0.6811 57,572 -0.00(-0.28%)
Jan 21, 2022 0.7184 0.7184 0.6769 0.6830 7,700 -0.04(-4.95%)
Jan 20, 2022 0.7230 0.7300 0.7186 0.7186 8,922 -0.00(-0.19%)
Jan 19, 2022 0.7300 0.7300 0.6953 0.7200 35,106 +0.00(+0.00%)
Jan 18, 2022 0.7335 0.7336 0.7200 0.7200 14,975 -0.01(-1.87%)
Jan 14, 2022 0.7337 0 -0.00(-0.33%)
Jan 13, 2022 0.7423 0.7500 0.7361 0.7361 13,720 -0.00(-0.41%)
Jan 12, 2022 0.7449 0.7449 0.7352 0.7391 4,400 +0.00(+0.56%)
Jan 11, 2022 0.7350 0.7400 0.7273 0.7350 3,557 +0.02(+2.30%)
Jan 10, 2022 0.7304 0.7304 0.7185 0.7185 5,500 -0.03(-3.71%)
Jan 07, 2022 0.7419 0.7462 0.7419 0.7462 2,000 +0.01(+0.99%)
Jan 06, 2022 0.7389 0.7389 0.7389 0.7389 625 +0.01(+1.92%)
Jan 05, 2022 0.7266 0.7266 0.7250 0.7250 2,000 +0.03(+4.83%)
Jan 04, 2022 0.7043 0.7050 0.6916 0.6916 18,782 -0.02(-2.59%)
Jan 03, 2022 0.6375 0.7100 0.6375 0.7100 5,250 +0.01(+1.00%)
Dec 31, 2021 0.6670 0.7111 0.6670 0.7030 15,419 +0.01(+0.89%)
Dec 30, 2021 0.6968 0.6968 0.6952 0.6968 1,092 +0.01(+1.49%)
Dec 29, 2021 0.6786 0.6952 0.6786 0.6866 45,088 +0.07(+10.74%)
Dec 28, 2021 0.6500 0.6750 0.6200 0.6200 9,810 -0.01(-1.60%)
Dec 27, 2021 0.6750 0.6750 0.6200 0.6301 9,645 -0.03(-5.03%)
Dec 23, 2021 0.6700 0.6731 0.6628 0.6635 23,149 -0.01(-0.75%)
Dec 22, 2021 0.6650 0.6685 0.6565 0.6685 9,530 +0.00(+0.68%)
Dec 21, 2021 0.6500 0.6642 0.6461 0.6640 32,102 +0.02(+3.75%)
Dec 20, 2021 0.6378 0.6500 0.6200 0.6400 26,645 -0.02(-3.02%)
Dec 17, 2021 0.6505 0.6599 0.6505 0.6599 27,420 +0.01(+1.46%)
Dec 16, 2021 0.6400 0.6504 0.6400 0.6504 1,500 -0.01(-1.83%)
Dec 15, 2021 0.6722 0.6722 0.6300 0.6625 67,484 -0.03(-4.36%)
Dec 14, 2021 0.6750 0.6988 0.6750 0.6927 19,340 +0.02(+2.67%)
Dec 13, 2021 0.7000 0.7050 0.6747 0.6747 67,781 -0.03(-3.61%)
Dec 10, 2021 0.7000 0.7000 0.7000 0.7000 31,100 -0.01(-0.93%)
Dec 09, 2021 0.7203 0.7203 0.7066 0.7066 10,700 -0.01(-1.72%)
Dec 08, 2021 0.7100 0.7210 0.7100 0.7190 24,605 +0.02(+2.71%)
Dec 07, 2021 0.7008 0.7100 0.6946 0.7000 26,450 +0.01(+0.78%)
Dec 06, 2021 0.7100 0.7100 0.6850 0.6946 25,700 -0.02(-2.21%)
Dec 03, 2021 0.6967 0.7103 0.6939 0.7103 26,861 +0.01(+1.47%)
Dec 02, 2021 0.6942 0.7139 0.6927 0.7000 22,644 +0.00(+0.00%)
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.