Almonty Industries (QX) Historical Data - ALMTF

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Almonty Industries Inc (QX) ALMTF OTCMarkets Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.05056 11.25% 0.49995 0.4896 0.50 0.4896 0.44939 16:58:43
more quote information »

ALMTF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.4490.500.4490.449391,4770.0509511.35%
1 Month0.45930.500.4250.453116227,8040.040658.85%
3 Months0.447320.500.2864030.3400368271,2370.0526311.77%
6 Months0.600.60570.2864030.3442224137,163-0.10005-16.68%
1 Year0.49810.805050.2864030.364659973,2810.001850.37%
3 Years0.19360.805050.1540.383500429,5530.30635158.24%
5 Years0.5360.805050.1540.367007624,693-0.03605-6.73%

ALMTF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 0.49995 0.05056 11.25% 0.4896 0.50 0.4896 3,800
Feb 20 2020 0.44939 0.00 0.0% 0.44939 0.44939 0.44939 0
Feb 19 2020 0.44939 0.00 0.0% 0.44939 0.44939 0.44939 0
Feb 18 2020 0.44939 0.00 0.0% 0.44939 0.44939 0.44939 0
Feb 14 2020 0.44939 -0.00061 -0.14% 0.449 0.44939 0.449 1,477
Feb 13 2020 0.45 0.003 0.67% 0.447 0.45 0.447 1,500
Feb 12 2020 0.447 -0.0045 -1.0% 0.45602 0.45602 0.447 10,520
Feb 11 2020 0.4515 -0.00271 -0.6% 0.4515 0.4515 0.4515 500
Feb 10 2020 0.454205 0.00 0.0% 0.454205 0.454205 0.454205 0
Feb 07 2020 0.454205 0.00 0.0% 0.454205 0.454205 0.454205 0
Feb 06 2020 0.454205 0.00021 0.05% 0.4466 0.457 0.4466 126,000
Feb 05 2020 0.454 0.004 0.89% 0.4465 0.45549 0.4403 106,310
Feb 04 2020 0.45 0.00 0.0% 0.45 0.45 0.45 0
Feb 03 2020 0.45 0.00 0.0% 0.45 0.45 0.45 0
Jan 31 2020 0.45 0.00 0.0% 0.45 0.45 0.45 0
Jan 30 2020 0.45 0.02 4.65% 0.45 0.45 0.45 20,500
Jan 29 2020 0.43 0.00 0.0% 0.43 0.43 0.43 0
Jan 28 2020 0.43 0.005 1.18% 0.43762 0.4452 0.43 3,620
Jan 27 2020 0.425 -0.0326 -7.12% 0.4401 0.4401 0.425 1,300
Jan 24 2020 0.4576 0.0076 1.69% 0.4593 0.4593 0.4486 6,310
Jan 23 2020 0.45 0.08989 24.96% 0.37607 0.45 0.3752 23,120
See More Historical Prices »


Your Recent History
USOTC
ALMTF
Almonty In..
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.