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

Almonty Industries (OP: ALMTF )

0.5050 -0.0028 (-0.55%)
Streaming Delayed Price Updated: 10:27 AM EDT, May 17, 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 (%)
May 31, 2022 0.6600 0 +0.03(+4.76%)
May 27, 2022 0.6008 0.6323 0.6008 0.6300 15,808 +0.03(+4.27%)
May 26, 2022 0.6042 0.6120 0.6042 0.6042 2,500 -0.01(-1.23%)
May 24, 2022 0.6117 0 +0.01(+1.78%)
May 23, 2022 0.6450 0.6450 0.6010 0.6010 7,300 -0.01(-1.62%)
May 20, 2022 0.6265 0.6265 0.6100 0.6109 11,900 -0.07(-9.90%)
May 19, 2022 0.6780 0.6780 0.6780 0.6780 400 +0.04(+5.59%)
May 17, 2022 0.6421 0 +0.02(+3.90%)
May 16, 2022 0.6323 0.6400 0.6180 0.6180 28,205 -0.01(-2.23%)
May 13, 2022 0.6250 0.6321 0.6150 0.6321 9,100 +0.02(+2.76%)
May 12, 2022 0.6490 0.6490 0.6151 0.6151 2,100 -0.03(-4.86%)
May 11, 2022 0.6100 0.6479 0.6100 0.6465 13,010 +0.04(+5.98%)
May 10, 2022 0.6300 0.6780 0.6100 0.6100 35,100 -0.01(-1.77%)
May 09, 2022 0.6306 0.6306 0.6210 0.6210 2,700 -0.02(-2.97%)
May 06, 2022 0.6440 0.6490 0.6373 0.6400 3,647 -0.00(-0.71%)
May 05, 2022 0.6499 0.6580 0.6446 0.6446 15,500 -0.01(-2.02%)
May 04, 2022 0.6359 0.6579 0.6359 0.6579 751 +0.01(+1.68%)
May 03, 2022 0.6338 0.6470 0.6338 0.6470 3,650 +0.00(+0.53%)
May 02, 2022 0.6500 0.6540 0.6400 0.6436 14,560 -0.02(-3.36%)
Apr 29, 2022 0.6660 0.6698 0.6660 0.6660 19,700 -0.02(-3.25%)
Apr 28, 2022 0.6624 0.6884 0.6584 0.6884 18,400 +0.03(+4.29%)
Apr 27, 2022 0.6688 0.6701 0.6600 0.6601 21,477 -0.00(-0.65%)
Apr 26, 2022 0.6601 0.6644 0.6600 0.6644 1,125 -0.01(-2.01%)
Apr 25, 2022 0.6705 0.6838 0.6701 0.6780 13,250 -0.03(-4.45%)
Apr 22, 2022 0.7100 0.7100 0.7095 0.7096 44,176 -0.01(-1.44%)
Apr 21, 2022 0.7402 0.7403 0.7200 0.7200 17,921 -0.01(-1.85%)
Apr 20, 2022 0.7412 0.7546 0.7336 0.7336 7,405 -0.00(-0.33%)
Apr 19, 2022 0.7390 0.7390 0.7290 0.7360 13,887 -0.00(-0.07%)
Apr 18, 2022 0.7490 0.7490 0.7255 0.7365 27,193 -0.00(-0.47%)
Apr 14, 2022 0.7400 0.7400 0.7400 0.7400 2,700 +0.01(+1.02%)
Apr 13, 2022 0.7325 0.7325 0.7200 0.7325 8,241 -0.00(-0.01%)
Apr 12, 2022 0.7300 0.7344 0.7300 0.7326 13,850 -0.00(-0.35%)
Apr 11, 2022 0.7300 0.7352 0.7300 0.7352 9,000 -0.01(-0.90%)
Apr 08, 2022 0.7419 0.7419 0.7419 0.7419 120 +0.00(+0.26%)
Apr 07, 2022 0.7333 0.7509 0.7333 0.7400 2,235 -0.01(-1.33%)
Apr 06, 2022 0.7500 0.7520 0.7500 0.7500 19,700 -0.02(-2.57%)
Apr 05, 2022 0.7689 0.7760 0.7679 0.7698 18,306 +0.01(+0.76%)
Apr 04, 2022 0.7640 0.7756 0.7640 0.7640 3,700 -0.01(-1.20%)
Apr 01, 2022 0.7801 0.7801 0.7718 0.7733 11,000 -0.01(-0.99%)
Mar 31, 2022 0.7938 0.7948 0.7710 0.7810 21,444 +0.00(+0.51%)
Mar 30, 2022 0.7922 0.7922 0.7598 0.7770 12,887 -0.00(-0.38%)
Mar 29, 2022 0.7800 0.7800 0.7800 0.7800 8,003 +0.03(+4.00%)
Mar 28, 2022 0.7600 0.7600 0.7500 0.7500 15,953 -0.02(-2.91%)
Mar 25, 2022 0.7680 0.7725 0.7680 0.7725 10,450 +0.01(+0.98%)
Mar 22, 2022 0.7650 0 +0.00(+0.59%)
Mar 21, 2022 0.7355 0.7749 0.7355 0.7605 10,208 -0.01(-1.50%)
Mar 18, 2022 0.7721 0.7721 0.7721 0.7721 100 +0.02(+2.95%)
Mar 17, 2022 0.7531 0.7531 0.7500 0.7500 7,300 -0.03(-4.03%)
Mar 16, 2022 0.7850 0.7850 0.7815 0.7815 6,401 -0.03(-3.74%)
Mar 15, 2022 0.7465 0.8119 0.7465 0.8119 650 +0.04(+4.53%)
Mar 14, 2022 0.8200 0.8200 0.7767 0.7767 16,492 -0.04(-5.19%)
Mar 11, 2022 0.8100 0.8192 0.7894 0.8192 11,200 +0.03(+4.20%)
Mar 09, 2022 0.7862 0 -0.01(-0.93%)
Mar 08, 2022 0.7820 0.8021 0.7313 0.7936 3,752 +0.03(+4.38%)
Mar 07, 2022 0.7327 0.7603 0.7110 0.7603 37,755 +0.02(+3.02%)
Mar 04, 2022 0.7200 0.7400 0.6923 0.7380 15,020 -0.03(-3.91%)
Mar 03, 2022 0.7573 0.7680 0.7401 0.7680 14,900 -0.01(-1.54%)
Mar 02, 2022 0.7356 0.7800 0.7208 0.7800 12,950 +0.05(+7.44%)
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.