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

Almonty Industries (OP: ALMTF )

0.6842 UNCHANGED
Streaming Delayed Price Updated: 1:19 PM EST, Jan 23, 2025 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 (%)
Jan 23, 2025 0.6842 1,500 +0.01(+0.91%)
Jan 22, 2025 0.6790 0.6890 0.6760 0.6780 57,308 -0.01(-1.92%)
Jan 21, 2025 0.6931 0.6959 0.6908 0.6913 9,626 +0.05(+8.32%)
Jan 17, 2025 0.6670 0.6670 0.6382 0.6382 1,356 -0.03(-4.19%)
Jan 16, 2025 0.6561 0.6661 0.6561 0.6661 12,350 +0.00(+0.00%)
Jan 15, 2025 0.6625 0.6700 0.6625 0.6661 20,508 -0.00(-0.58%)
Jan 14, 2025 0.6620 0.6700 0.6601 0.6700 77,600 +0.01(+1.38%)
Jan 13, 2025 0.6448 0.6609 0.6120 0.6609 7,352 +0.01(+1.47%)
Jan 10, 2025 0.6800 0.6800 0.6350 0.6513 19,762 -0.06(-8.11%)
Jan 07, 2025 0.7088 1,000 -0.00(-0.45%)
Jan 06, 2025 0.6979 0.7200 0.6979 0.7120 56,000 -0.01(-1.25%)
Jan 03, 2025 0.7210 0.7251 0.6980 0.7210 78,950 +0.03(+4.49%)
Jan 02, 2025 0.6710 0.6900 0.6400 0.6900 52,626 +0.07(+10.44%)
Dec 31, 2024 0.6248 0 -0.01(-0.83%)
Dec 30, 2024 0.6278 0.6339 0.6158 0.6300 37,922 +0.01(+1.12%)
Dec 27, 2024 0.6167 0.6299 0.6089 0.6230 28,760 -0.01(-1.97%)
Dec 26, 2024 0.6710 0.6710 0.6355 0.6355 1,400 +0.04(+6.45%)
Dec 24, 2024 0.6013 0.6120 0.5970 0.5970 19,729 -0.01(-2.13%)
Dec 23, 2024 0.6075 0.6100 0.6075 0.6100 10,496 +0.01(+1.08%)
Dec 20, 2024 0.6021 0.6050 0.6000 0.6035 27,100 -0.01(-1.07%)
Dec 19, 2024 0.6070 0.6100 0.5960 0.6100 15,450 -0.01(-1.45%)
Dec 18, 2024 0.6190 0.6370 0.6190 0.6190 153,045 -0.01(-0.88%)
Dec 17, 2024 0.6190 0.6300 0.6190 0.6245 105,881 -0.01(-1.95%)
Dec 16, 2024 0.6200 0.6400 0.6200 0.6369 79,097 -0.00(-0.42%)
Dec 13, 2024 0.6389 0.6396 0.6225 0.6396 37,802 +0.01(+1.38%)
Dec 12, 2024 0.6168 0.6339 0.6135 0.6309 36,545 +0.01(+2.00%)
Dec 11, 2024 0.6440 0.6440 0.6071 0.6185 83,763 -0.01(-2.35%)
Dec 10, 2024 0.6384 0.6400 0.6163 0.6334 113,439 +0.01(+1.96%)
Dec 09, 2024 0.6241 0.6320 0.6121 0.6212 169,731 -0.00(-0.27%)
Dec 06, 2024 0.6122 0.6229 0.6122 0.6229 27,305 +0.01(+1.78%)
Dec 05, 2024 0.6300 0.6322 0.6101 0.6120 21,577 -0.02(-3.56%)
Dec 04, 2024 0.6480 0.6480 0.6149 0.6346 25,700 +0.00(+0.09%)
Dec 03, 2024 0.6450 0.6533 0.6204 0.6340 48,708 -0.02(-2.89%)
Dec 02, 2024 0.6558 0.6600 0.6436 0.6529 16,651 +0.01(+1.65%)
Nov 29, 2024 0.6600 0.6600 0.6416 0.6423 37,536 +0.01(+1.87%)
Nov 27, 2024 0.6305 0.6350 0.6305 0.6305 2,479 +0.00(+0.16%)
Nov 26, 2024 0.6380 0.6380 0.6295 0.6295 1,750 -0.01(-1.64%)
Nov 25, 2024 0.6363 0.6400 0.6363 0.6400 1,340 +0.01(+1.59%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.