1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Applied Minerals Inc (PK) (AMNL)
  7. Historical

AMNL

Applied Minerals (PK) Historical Data

Best deals to access real time data!
Small Cap Basic
Monthly Subscription
for only
$33.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Applied Minerals Inc (PK) AMNL OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.00025 -1.47% 0.01675 12:34:01
Open Price Low Price High Price Close Price Prev Close
0.0153 0.0153 0.0185 0.017
more quote information »

AMNL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0170.02090.0150.01797981,012,783-0.00025-1.47%
1 Month0.025850.0270.013950.01857081,524,009-0.0091-35.2%
3 Months0.01950.03290.013950.02056611,348,419-0.00275-14.1%
6 Months0.0250.03290.013950.0205621762,895-0.00825-33.0%
1 Year0.00930.1390.007550.03541731,192,9680.0074580.11%
3 Years0.06020.1390.0040.0312908548,808-0.04345-72.18%
5 Years0.130.2450.0040.0385368381,926-0.11325-87.12%

AMNL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 27 2021 0.017 0.00075 4.62% 0.0196 0.0196 0.015 2,087,087
Oct 26 2021 0.01625 -0.00275 -14.47% 0.0176 0.02 0.0152 885,200
Oct 25 2021 0.019 -0.0012 -5.94% 0.0209 0.0209 0.0175 883,084
Oct 22 2021 0.0202 0.00265 15.1% 0.01705 0.0203 0.01705 1,205,542
Oct 21 2021 0.01755 -0.00045 -2.5% 0.017 0.01755 0.017 3,000
Oct 20 2021 0.018 -0.0001 -0.55% 0.0182 0.0182 0.0175 63,425
Oct 19 2021 0.0181 0.0001 0.56% 0.018 0.0181 0.0176 50,100
Oct 18 2021 0.018 -0.0001 -0.55% 0.01815 0.01815 0.018 293,082
Oct 15 2021 0.0181 -0.0001 -0.55% 0.01815 0.0184 0.018 228,075
Oct 14 2021 0.0182 0.0009 5.2% 0.0176 0.01835 0.0153 417,340
Oct 13 2021 0.0173 0.0006 3.59% 0.015 0.0177 0.0147 1,336,932
Oct 12 2021 0.0167 -0.0003 -1.76% 0.014 0.0169 0.01395 5,553,907
Oct 11 2021 0.017 -0.00095 -5.29% 0.0149 0.0199 0.0149 3,135,501
Oct 08 2021 0.01795 -0.00205 -10.25% 0.0186 0.02 0.017 3,228,887
Oct 07 2021 0.02 0.002 11.11% 0.0162 0.0211 0.0156 4,179,328
Oct 06 2021 0.018 -0.0016 -8.16% 0.019 0.019 0.0151 3,245,323
Oct 05 2021 0.0196 -0.004 -16.95% 0.0239 0.0239 0.016 1,083,894
Oct 04 2021 0.0236 -0.0034 -12.59% 0.0266 0.0266 0.0221 1,283,244
Oct 01 2021 0.027 0.00035 1.31% 0.0268 0.027 0.023 482,926
Sep 30 2021 0.02665 0.00065 2.5% 0.02585 0.027 0.0248 834,300
Sep 29 2021 0.026 0.0012 4.84% 0.0248 0.0276 0.02475 1,839,340
Sep 28 2021 0.0248 -0.0022 -8.15% 0.026 0.0271 0.0244 822,864
See More Historical Prices »


Your Recent History
USOTC
AMNL
Applied Mi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.