Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Almonty Industries (OP: ALMTF )

0.5810 +0.0043 (+0.75%)

Streaming Delayed Price Updated: 11:09 AM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Almonty Industries (OP: ALMTF )

Historical Prices