Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Almonty Industries (OP: ALMTF )

0.5968 -0.0001 (-0.02%)
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 26, 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 (%)
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%)
Sep 03, 2024 0.5265 0.6120 0.5265 0.6120 10,080 +0.00(+0.59%)
Aug 30, 2024 0.6084 0.6084 0.6084 0.6084 3,585 +0.02(+3.12%)
Aug 29, 2024 0.5900 0.5911 0.5857 0.5900 36,138 +0.01(+1.72%)
Aug 28, 2024 0.5754 0.5800 0.5754 0.5800 13,687 +0.01(+1.75%)
Aug 27, 2024 0.5791 0.5791 0.5700 0.5700 1,470 -0.02(-3.98%)
Aug 23, 2024 0.5936 40 -0.01(-1.12%)
Aug 22, 2024 0.6052 0.6052 0.5948 0.6003 8,434 +0.00(+0.42%)
Aug 21, 2024 0.5759 0.5978 0.5611 0.5978 14,276 +0.02(+3.71%)
Aug 20, 2024 0.5940 0.5940 0.5764 0.5764 28,750 -0.00(-0.35%)
Aug 19, 2024 0.5524 0.5867 0.5524 0.5784 90,000 +0.04(+7.11%)
Aug 16, 2024 0.5300 0.5400 0.5268 0.5400 20,925 +0.02(+3.51%)
Aug 14, 2024 0.5217 0 +0.01(+2.21%)
Aug 13, 2024 0.5104 0.5104 0.5104 0.5104 1,690 +0.00(+0.47%)
Aug 12, 2024 0.5080 0.5080 0.5080 0.5080 7,000 -0.00(-0.04%)
Aug 09, 2024 0.4914 0.5082 0.4830 0.5082 14,500 +0.05(+9.88%)
Aug 06, 2024 0.4625 1,001 +0.01(+2.78%)
Aug 05, 2024 0.4500 0.4500 0.4500 0.4500 329 -0.02(-4.44%)
Aug 02, 2024 0.4600 0.4709 0.4600 0.4709 50,745 -0.02(-4.81%)
Jul 31, 2024 0.4947 0 +0.02(+4.96%)
Jul 30, 2024 0.4713 0.4713 0.4713 0.4713 300 -0.02(-4.86%)
Jul 29, 2024 0.4954 0.4954 0.4954 0.4954 204 +0.02(+3.51%)
Jul 25, 2024 0.4786 1,500 +0.02(+3.46%)
Jul 24, 2024 0.4674 0.4708 0.4626 0.4626 6,311 -0.01(-2.61%)
Jul 23, 2024 0.4950 0.5300 0.4750 0.4750 2,771 +0.00(+0.21%)
Jul 22, 2024 0.4740 0.4740 0.4740 0.4740 10,500 -0.01(-1.21%)
Jul 19, 2024 0.4799 0.4961 0.4790 0.4798 4,688 -0.01(-2.70%)
Jul 18, 2024 0.4896 0.5300 0.4734 0.4931 49,306 +0.01(+1.67%)
Jul 17, 2024 0.4749 0.4850 0.4695 0.4850 2,600 +0.01(+1.91%)
Jul 16, 2024 0.4817 0.4865 0.4759 0.4759 14,860 -0.01(-1.20%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.