U.S. markets close in 5 hours 20 minutes

Almonty Industries Inc. (ALMTF)

OTC Markets OTCQX - OTC Markets OTCQX Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
0.46720.0000 (0.00%)
A partir del 01:38PM EDT. Mercado abierto.
Periodo de tiempo:
14 jun 2023 - 14 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
13 jun 20240.46720.46720.46720.46720.467216,437
12 jun 20240.47500.47500.47000.47000.47009,800
11 jun 20240.47100.47100.47100.47100.47105,000
10 jun 20240.48000.48000.48000.48000.48001,300
07 jun 20240.48700.48700.47600.47600.476051,000
06 jun 20240.48000.48000.48000.48000.48001,500
05 jun 20240.48300.48300.47900.48000.480020,000
04 jun 20240.50000.50000.49800.49900.49905,900
03 jun 20240.50300.50300.50300.50300.5030-
31 may 20240.50000.50700.50000.50300.503053,900
30 may 20240.51000.51000.50400.50400.50403,800
29 may 20240.51400.51400.51200.51200.51205,700
28 may 20240.51000.51600.50900.51600.516027,000
24 may 20240.50400.50600.50100.50100.50101,900
23 may 20240.52000.54000.51100.51100.51109,900
22 may 20240.52200.52200.51000.51000.510011,700
21 may 20240.52000.53600.52000.52600.52604,300
20 may 20240.52000.55000.52000.55000.550012,500
17 may 20240.50500.50500.49400.50500.50507,300
16 may 20240.49300.50800.49300.50800.508015,800
15 may 20240.50600.50600.50000.50000.50005,000
14 may 20240.49500.51400.49500.51400.514048,200
13 may 20240.47400.47400.46100.47000.4700137,500
10 may 20240.47100.47100.47100.47100.47101,000
09 may 20240.46200.47100.46200.47100.4710700
08 may 20240.47600.47600.47100.47100.47103,400
07 may 20240.45600.46800.45600.46800.46802,200
06 may 20240.46000.47600.46000.47600.476053,200
03 may 20240.45200.45300.45200.45300.45303,800
02 may 20240.46000.46200.45000.46200.46206,200
01 may 20240.44800.45500.44800.45500.455014,600
30 abr 20240.46700.46700.46700.46700.46702,000
29 abr 20240.45800.48000.45800.46800.4680196,400
26 abr 20240.45100.45100.45100.45100.45102,200
25 abr 20240.45000.45000.44800.44800.44808,800
24 abr 20240.44900.44900.44900.44900.44901,000
23 abr 20240.45700.45700.45700.45700.45701,200
22 abr 20240.42500.42500.42500.42500.4250-
19 abr 20240.43100.43300.42500.42500.425022,900
18 abr 20240.43300.43400.43300.43400.43401,300
17 abr 20240.41700.43100.41700.43100.43108,200
16 abr 20240.43600.43600.43600.43600.4360700
15 abr 20240.45200.45200.45200.45200.4520700
12 abr 20240.45100.45300.45100.45300.45304,400
11 abr 20240.44600.44600.44600.44600.44601,000
10 abr 20240.45400.45400.45400.45400.4540-
09 abr 20240.44800.45400.44800.45400.45403,200
08 abr 20240.44900.44900.44900.44900.44905,400
05 abr 20240.44700.44800.44000.44000.440078,700
04 abr 20240.45100.45600.44800.45400.45405,700
03 abr 20240.42200.44900.42200.44800.448041,700
02 abr 20240.45400.45400.44000.44500.4450111,600
01 abr 20240.46500.46500.45400.45900.459018,100
28 mar 20240.45500.46000.45000.45500.45507,600
27 mar 20240.45300.45300.45300.45300.4530-
26 mar 20240.45000.45300.45000.45300.45301,200
25 mar 20240.45900.45900.45900.45900.45904,900
22 mar 20240.45400.45900.45000.45900.459046,700
21 mar 20240.44300.45900.44300.45600.456014,100
20 mar 20240.44200.45700.44200.45700.457012,100
19 mar 20240.43400.44100.43400.44000.440023,600
18 mar 20240.43100.43100.42500.42500.42501,000
15 mar 20240.43300.44100.43000.44100.441021,600
14 mar 20240.44800.44800.42500.42500.4250134,600
13 mar 20240.45200.45200.45200.45200.452026,400
12 mar 20240.45900.45900.44800.44900.449057,100
11 mar 20240.44500.45500.44500.44800.448026,800
08 mar 20240.45000.45000.45000.45000.45001,000
07 mar 20240.44500.44500.44300.44300.44307,100
06 mar 20240.45100.45700.44800.45700.457014,200
05 mar 20240.45200.45200.45200.45200.45201,500
04 mar 20240.45000.45000.45000.45000.45002,000
01 mar 20240.45200.45200.45200.45200.4520-
29 feb 20240.45000.45200.45000.45200.45203,300
28 feb 20240.44400.44400.44400.44400.4440800
27 feb 20240.44700.44700.44100.44700.44703,800
26 feb 20240.45500.45900.45200.45600.456015,000
23 feb 20240.46700.46700.46700.46700.46704,600
22 feb 20240.46700.46700.46700.46700.4670-
21 feb 20240.47500.47500.46700.46700.467023,100
20 feb 20240.47700.50300.47700.47900.479017,900
16 feb 20240.44200.44200.44200.44200.44202,000
15 feb 20240.44000.44200.43900.43900.439017,100
14 feb 20240.44800.44800.44800.44800.44801,200
13 feb 20240.44500.44500.44500.44500.44502,000
12 feb 20240.42900.45500.42900.44600.446010,800
09 feb 20240.48800.48800.45700.46400.46404,300
08 feb 20240.46700.46700.46700.46700.4670-
07 feb 20240.47100.47100.46600.46700.467037,000
06 feb 20240.46800.49200.46800.49200.492028,300
05 feb 20240.50000.50000.47400.47400.474012,100
02 feb 20240.49700.49700.49700.49700.49701,600
01 feb 20240.50700.50700.50100.50100.50109,000
31 ene 20240.51700.52900.51700.52900.52905,200
30 ene 20240.46500.48300.46500.48300.48305,900
29 ene 20240.51000.51000.50300.50300.50309,700
26 ene 20240.44200.44200.44200.44200.442020,700
25 ene 20240.42600.42600.42600.42600.426092,000
24 ene 20240.42600.42600.42600.42600.426061,200
23 ene 20240.46500.46500.44100.44500.4450152,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...