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

Almonty Industries (OP: ALMTF )

0.4817 UNCHANGED
Streaming Delayed Price Updated: 2:55 PM EDT, Jul 15, 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 (%)
Jul 15, 2024 0.4710 0.4817 0.4710 0.4817 2,500 -0.00(-0.06%)
Jul 12, 2024 0.4778 0.4850 0.4772 0.4820 1,973 +0.03(+5.70%)
Jul 11, 2024 0.4560 0.4616 0.4560 0.4560 6,500 +0.01(+1.83%)
Jul 10, 2024 0.4478 0.4496 0.4478 0.4478 18,425 -0.02(-4.32%)
Jul 09, 2024 0.4720 0.4720 0.4583 0.4680 1,557 -0.01(-2.46%)
Jul 08, 2024 0.4819 0.5070 0.4710 0.4798 4,021 -0.01(-2.87%)
Jul 05, 2024 0.4839 0.5075 0.4839 0.4940 22,202 +0.01(+1.42%)
Jul 03, 2024 0.4960 0.5210 0.4824 0.4871 25,750 +0.01(+2.12%)
Jul 02, 2024 0.4549 0.4770 0.4400 0.4770 11,800 +0.04(+8.26%)
Jun 28, 2024 0.4406 0 +0.01(+2.47%)
Jun 27, 2024 0.4300 0.4300 0.4300 0.4300 32,000 -0.00(-1.04%)
Jun 26, 2024 0.4082 0.4345 0.4082 0.4345 58,919 -0.01(-2.36%)
Jun 25, 2024 0.4385 0.4526 0.4385 0.4450 69,009 +0.00(+0.36%)
Jun 24, 2024 0.4438 0.4438 0.4434 0.4434 2,500 -0.01(-1.84%)
Jun 21, 2024 0.4484 0.4625 0.4438 0.4517 137,148 -0.00(-0.86%)
Jun 20, 2024 0.4574 0.4610 0.4556 0.4556 12,461 -0.00(-0.96%)
Jun 18, 2024 0.4695 0.4695 0.4600 0.4600 1,465 -0.00(-0.48%)
Jun 17, 2024 0.4684 0.4687 0.4622 0.4622 115,102 +0.01(+2.17%)
Jun 14, 2024 0.4523 0.4524 0.4523 0.4524 5,072 -0.00(-0.33%)
Jun 13, 2024 0.4672 0.4672 0.4539 0.4539 17,737 -0.02(-3.43%)
Jun 12, 2024 0.4750 0.4750 0.4700 0.4700 9,750 -0.00(-0.28%)
Jun 11, 2024 0.4713 0.4713 0.4713 0.4713 5,025 -0.01(-1.81%)
Jun 10, 2024 0.4800 0.4800 0.4800 0.4800 1,259 +0.00(+0.86%)
Jun 07, 2024 0.4761 0.4866 0.4759 0.4759 51,000 -0.00(-0.85%)
Jun 06, 2024 0.4800 0.4800 0.4800 0.4800 1,500 +0.00(+0.00%)
Jun 05, 2024 0.4791 0.4829 0.4791 0.4800 20,043 -0.02(-3.83%)
Jun 04, 2024 0.4985 0.5000 0.4976 0.4991 5,899 -0.00(-0.87%)
May 31, 2024 0.5035 32 -0.00(-0.18%)
May 30, 2024 0.5100 0.5100 0.5044 0.5044 3,775 -0.01(-1.48%)
May 29, 2024 0.5140 0.5140 0.5120 0.5120 5,651 -0.00(-0.79%)
May 28, 2024 0.5100 0.5161 0.5094 0.5161 27,000 +0.02(+3.03%)
May 24, 2024 0.5045 0.5056 0.5009 0.5009 1,933 -0.01(-1.98%)
May 23, 2024 0.5167 0.5400 0.5110 0.5110 9,919 +0.00(+0.20%)
May 22, 2024 0.5219 0.5219 0.5100 0.5100 11,700 -0.02(-3.02%)
May 21, 2024 0.5360 0.5360 0.5200 0.5259 4,340 -0.02(-4.38%)
May 20, 2024 0.5200 0.5500 0.5200 0.5500 12,500 +0.05(+8.91%)
May 17, 2024 0.5050 0.5050 0.4938 0.5050 7,300 -0.00(-0.55%)
May 16, 2024 0.5003 0.5078 0.4934 0.5078 15,846 +0.01(+1.56%)
May 15, 2024 0.5055 0.5055 0.5000 0.5000 4,951 -0.01(-2.82%)
May 14, 2024 0.4954 0.5145 0.4954 0.5145 48,225 +0.04(+9.47%)
May 13, 2024 0.4670 0.4740 0.4608 0.4700 137,450 -0.00(-0.15%)
May 09, 2024 0.4707 1,000 -0.00(-0.02%)
May 08, 2024 0.4762 0.4762 0.4708 0.4708 3,402 +0.00(+0.60%)
May 07, 2024 0.4561 0.4680 0.4561 0.4680 2,216 -0.01(-1.66%)
May 06, 2024 0.4625 0.4761 0.4604 0.4759 53,200 +0.02(+5.17%)
May 03, 2024 0.4524 0.4525 0.4524 0.4525 3,800 -0.01(-2.04%)
May 02, 2024 0.4603 0.4619 0.4500 0.4619 6,192 +0.01(+1.52%)
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.