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

Almonty Industries (OP: ALMTF )

0.6300 -0.0187 (-2.88%)
Streaming Delayed Price Updated: 3:17 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.6300 0.6300 0.6300 0.6300 100 -0.02(-2.88%)
Nov 21, 2024 0.6070 0.6487 0.6070 0.6487 7,154 +0.04(+6.33%)
Nov 20, 2024 0.6064 0.6101 0.6064 0.6101 4,246 -0.01(-1.77%)
Nov 19, 2024 0.6171 0.6211 0.6171 0.6211 600 -0.00(-0.67%)
Nov 18, 2024 0.6390 0.6390 0.6000 0.6253 55,063 +0.05(+8.86%)
Nov 15, 2024 0.5826 0.5826 0.5721 0.5744 4,151 -0.01(-2.10%)
Nov 14, 2024 0.5700 0.5867 0.5700 0.5867 7,477 +0.01(+2.57%)
Nov 13, 2024 0.5692 0.5720 0.5200 0.5720 5,000 -0.01(-1.55%)
Nov 12, 2024 0.5761 0.5810 0.5761 0.5810 1,432 +0.00(+0.75%)
Nov 11, 2024 0.5760 0.5846 0.5760 0.5767 2,740 -0.01(-2.25%)
Nov 08, 2024 0.5951 0.5951 0.5900 0.5900 1,350 -0.01(-1.67%)
Nov 07, 2024 0.6000 0.6000 0.6000 0.6000 10,000 +0.01(+1.64%)
Nov 06, 2024 0.5754 0.5903 0.5754 0.5903 5,658 +0.00(+0.53%)
Nov 05, 2024 0.6021 0.6021 0.5872 0.5872 3,130 -0.00(-0.84%)
Nov 04, 2024 0.6016 0.6016 0.5820 0.5922 18,000 +0.01(+2.26%)
Nov 01, 2024 0.5951 0.6022 0.5791 0.5791 21,529 -0.01(-1.91%)
Oct 31, 2024 0.6084 0.6084 0.5904 0.5904 1,875 -0.01(-1.11%)
Oct 30, 2024 0.5970 0.5970 0.5970 0.5970 120 -0.00(-0.53%)
Oct 29, 2024 0.5984 0.6002 0.5984 0.6002 3,150 +0.02(+3.79%)
Oct 28, 2024 0.6070 0.6077 0.5783 0.5783 73,802 -0.04(-6.36%)
Oct 25, 2024 0.6133 0.6200 0.6043 0.6176 9,313 -0.00(-0.39%)
Oct 24, 2024 0.6200 0.6200 0.6200 0.6200 4,633 -0.03(-4.39%)
Oct 22, 2024 0.6485 0 +0.03(+4.29%)
Oct 21, 2024 0.6300 0.6314 0.6156 0.6218 24,000 -0.02(-3.84%)
Oct 18, 2024 0.6466 0.6466 0.6431 0.6466 39,834 -0.01(-2.07%)
Oct 17, 2024 0.6603 0.6603 0.6603 0.6603 1,239 -0.01(-2.18%)
Oct 16, 2024 0.7040 0.7040 0.6750 0.6750 47,846 -0.02(-2.72%)
Oct 15, 2024 0.6789 0.6951 0.6531 0.6939 52,241 +0.03(+3.80%)
Oct 14, 2024 0.7000 0.7000 0.6685 0.6685 14,321 +0.04(+6.93%)
Oct 11, 2024 0.6345 0.6400 0.6244 0.6252 20,557 +0.05(+8.05%)
Oct 10, 2024 0.6209 0.6209 0.5786 0.5786 5,304 -0.05(-8.16%)
Oct 09, 2024 0.6214 0.6493 0.6176 0.6300 34,587 +0.00(+0.00%)
Oct 08, 2024 0.6300 0.6391 0.6300 0.6300 13,539 +0.00(+0.00%)
Oct 07, 2024 0.6712 0.6712 0.6300 0.6300 6,500 +0.01(+1.32%)
Oct 04, 2024 0.6000 0.6400 0.6000 0.6218 93,068 +0.05(+8.31%)
Oct 03, 2024 0.5851 0.5851 0.5700 0.5741 8,475 +0.00(+0.56%)
Oct 01, 2024 0.5709 0 -0.01(-1.23%)
Sep 30, 2024 0.5780 0.5998 0.5780 0.5780 3,600 -0.02(-2.63%)
Sep 27, 2024 0.5900 0.5998 0.5900 0.5936 7,200 -0.00(-0.54%)
Sep 26, 2024 0.5968 0.5968 0.5968 0.5968 3,421 -0.00(-0.02%)
Sep 25, 2024 0.5964 0.5969 0.5964 0.5969 1,630 +0.01(+2.05%)
Sep 24, 2024 0.6000 0.6086 0.5849 0.5849 4,902 -0.02(-4.07%)
Sep 23, 2024 0.6161 0.6181 0.6047 0.6097 7,269 -0.01(-1.12%)
Sep 20, 2024 0.6015 0.6166 0.5949 0.6166 4,543 +0.02(+3.63%)
Sep 19, 2024 0.5884 0.5950 0.5884 0.5950 1,500 -0.01(-1.51%)
Sep 18, 2024 0.6041 0.6041 0.6041 0.6041 8,000 +0.02(+2.74%)
Sep 17, 2024 0.5977 0.5977 0.5880 0.5880 7,617 +0.00(+0.09%)
Sep 16, 2024 0.5867 0.5936 0.5862 0.5875 33,500 +0.01(+1.96%)
Sep 13, 2024 0.5789 0.5830 0.5762 0.5762 33,500 -0.00(-0.54%)
Sep 12, 2024 0.5244 0.5905 0.5244 0.5793 29,099 +0.03(+6.00%)
Sep 11, 2024 0.6405 0.6405 0.5465 0.5465 3,000 -0.02(-4.12%)
Sep 10, 2024 0.5700 0.5700 0.5700 0.5700 450 +0.01(+1.32%)
Sep 09, 2024 0.5490 0.5626 0.5490 0.5626 4,060 -0.02(-2.87%)
Sep 06, 2024 0.6244 0.6300 0.5792 0.5792 14,557 -0.04(-7.19%)
Sep 05, 2024 0.6241 0.6241 0.6241 0.6241 284 -0.01(-0.94%)
Sep 04, 2024 0.6149 0.6300 0.6128 0.6300 25,851 +0.02(+2.94%)
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.