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

Almonty Industries (OP: ALMTF )

1.311 -0.029 (-2.17%)
Streaming Delayed Price Updated: 3:44 PM EST, Feb 14, 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 (%)
Feb 14, 2025 1.340 1.340 1.250 1.311 120,931 -0.03(-2.17%)
Feb 13, 2025 1.420 1.420 1.280 1.340 127,707 -0.06(-4.11%)
Feb 12, 2025 1.375 1.410 1.350 1.397 145,968 -0.05(-3.62%)
Feb 11, 2025 1.450 1.500 1.290 1.450 239,187 +0.00(+0.00%)
Feb 10, 2025 1.550 1.550 1.390 1.450 370,878 +0.10(+7.41%)
Feb 07, 2025 1.320 1.357 1.240 1.350 337,621 +0.12(+9.76%)
Feb 06, 2025 1.210 1.290 1.130 1.230 269,993 +0.06(+5.58%)
Feb 05, 2025 1.060 1.205 1.050 1.165 115,346 +0.18(+18.14%)
Feb 04, 2025 0.8610 1.010 0.8560 0.9861 115,796 +0.16(+19.57%)
Feb 03, 2025 0.8293 0.8295 0.8247 0.8247 7,520 +0.02(+2.75%)
Jan 31, 2025 0.8304 0.8304 0.7984 0.8026 21,778 -0.01(-1.52%)
Jan 30, 2025 0.8749 0.8873 0.8080 0.8150 52,285 -0.05(-6.11%)
Jan 29, 2025 0.8926 0.8926 0.8029 0.8680 101,981 +0.10(+12.30%)
Jan 28, 2025 0.7359 0.7729 0.6950 0.7729 18,512 +0.03(+4.04%)
Jan 27, 2025 0.7220 0.7429 0.7175 0.7429 26,457 +0.06(+8.58%)
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%)
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.