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

Almonty Industries (OP: ALMTF )

0.4708 UNCHANGED
Streaming Delayed Price Updated: 1:07 PM EDT, May 8, 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 29, 2024 0.4519 1 +0.01(+1.73%)
Feb 28, 2024 0.4442 0.4442 0.4442 0.4442 821 -0.00(-0.63%)
Feb 27, 2024 0.4468 0.4470 0.4412 0.4470 3,768 -0.01(-1.93%)
Feb 26, 2024 0.4522 0.4585 0.4522 0.4558 14,950 -0.01(-2.40%)
Feb 21, 2024 0.4670 4,636 -0.01(-2.44%)
Feb 20, 2024 0.4973 0.5032 0.4767 0.4787 17,875 +0.04(+8.33%)
Feb 16, 2024 0.4419 0.4419 0.4419 0.4419 2,000 +0.00(+0.73%)
Feb 15, 2024 0.4400 0.4420 0.4387 0.4387 17,100 -0.01(-2.05%)
Feb 14, 2024 0.4479 0.4479 0.4479 0.4479 1,200 +0.00(+0.58%)
Feb 13, 2024 0.4453 0.4453 0.4453 0.4453 1,962 -0.00(-0.13%)
Feb 12, 2024 0.4294 0.4547 0.4294 0.4459 10,760 -0.02(-3.80%)
Feb 09, 2024 0.4878 0.4878 0.4567 0.4635 4,289 -0.00(-0.71%)
Feb 07, 2024 0.4668 0 -0.03(-5.12%)
Feb 06, 2024 0.4782 0.4920 0.4677 0.4920 28,335 +0.02(+3.80%)
Feb 05, 2024 0.4910 0.5004 0.4740 0.4740 12,137 -0.02(-4.67%)
Feb 02, 2024 0.4972 0.4972 0.4972 0.4972 1,602 -0.00(-0.72%)
Feb 01, 2024 0.5070 0.5070 0.5008 0.5008 9,000 -0.03(-5.38%)
Jan 31, 2024 0.5170 0.5293 0.5165 0.5293 5,200 +0.05(+9.65%)
Jan 30, 2024 0.4646 0.4827 0.4646 0.4827 5,949 -0.02(-4.11%)
Jan 29, 2024 0.5100 0.5100 0.5034 0.5034 9,715 +0.06(+13.89%)
Jan 26, 2024 0.4420 0.4420 0.4420 0.4420 20,700 +0.02(+3.80%)
Jan 25, 2024 0.4258 0.4258 0.4258 0.4258 92,000 -0.00(-0.05%)
Jan 24, 2024 0.4260 0.4260 0.4260 0.4260 61,186 -0.02(-4.18%)
Jan 23, 2024 0.4650 0.4650 0.4409 0.4446 152,750 -0.02(-4.39%)
Jan 22, 2024 0.4658 0.4762 0.4650 0.4650 30,718 -0.02(-4.32%)
Jan 18, 2024 0.4860 21,001 +0.03(+6.58%)
Jan 16, 2024 0.4560 19,290 +0.02(+3.64%)
Jan 12, 2024 0.4345 0.4400 0.4200 0.4400 61,115 +0.01(+3.14%)
Jan 11, 2024 0.4266 0.4266 0.4266 0.4266 2,000 +0.02(+4.05%)
Jan 08, 2024 0.4100 21,000 -0.01(-1.28%)
Jan 04, 2024 0.4153 9,000 +0.00(+0.27%)
Jan 03, 2024 0.4125 0.4181 0.4125 0.4142 9,170 -0.01(-1.50%)
Jan 02, 2024 0.4080 0.4230 0.4080 0.4205 48,179 +0.01(+3.06%)
Dec 29, 2023 0.4148 0.4148 0.4080 0.4080 12,164 -0.01(-3.36%)
Dec 28, 2023 0.4100 0.4284 0.4100 0.4222 65,208 +0.01(+2.23%)
Dec 27, 2023 0.4062 0.4130 0.4050 0.4130 21,693 +0.00(+1.15%)
Dec 26, 2023 0.4083 0.4083 0.4083 0.4083 2,610 +0.00(+0.52%)
Dec 22, 2023 0.3950 0.4062 0.3950 0.4062 39,000 +0.02(+4.64%)
Dec 21, 2023 0.3841 0.3882 0.3841 0.3882 7,940 +0.00(+0.36%)
Dec 20, 2023 0.3868 0.3868 0.3868 0.3868 9,205 +0.01(+2.03%)
Dec 19, 2023 0.3790 0.3791 0.3780 0.3791 15,111 +0.00(+0.29%)
Dec 18, 2023 0.3836 0.3864 0.3780 0.3780 13,421 -0.01(-2.83%)
Dec 15, 2023 0.3948 0.3987 0.3886 0.3890 39,217 +0.00(+1.01%)
Dec 14, 2023 0.3851 0.3851 0.3851 0.3851 26,300 +0.01(+2.83%)
Dec 13, 2023 0.3745 0.3745 0.3745 0.3745 10,529 -0.02(-5.43%)
Dec 12, 2023 0.3960 0.3960 0.3960 0.3960 26,010 -0.00(-0.90%)
Dec 11, 2023 0.4115 0.4130 0.3996 0.3996 11,908 -0.00(-0.25%)
Dec 07, 2023 0.4006 7,617 +0.01(+1.75%)
Dec 06, 2023 0.3981 0.4012 0.3937 0.3937 28,795 +0.00(+0.33%)
Dec 05, 2023 0.3998 0.3998 0.3924 0.3924 30,604 -0.00(-0.81%)
Dec 04, 2023 0.3912 0.3986 0.3881 0.3956 16,850 +0.02(+4.11%)
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.