Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Almonty Industries (TSX: AII )

0.8000 +0.0500 (+6.67%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 12, 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 12, 2024 0.7500 0.8100 0.7500 0.8000 67,300 +0.05(+6.67%)
Sep 11, 2024 0.7400 0.7500 0.7300 0.7500 23,525 +0.01(+1.35%)
Sep 10, 2024 0.7700 0.7700 0.7300 0.7400 61,045 -0.03(-3.90%)
Sep 09, 2024 0.7800 0.7900 0.7400 0.7700 132,638 -0.04(-4.94%)
Sep 06, 2024 0.8300 0.8300 0.7800 0.8100 140,571 -0.02(-2.41%)
Sep 05, 2024 0.8200 0.8300 0.8200 0.8300 61,841 -0.01(-1.19%)
Sep 04, 2024 0.8200 0.8500 0.8200 0.8400 419,807 +0.01(+1.20%)
Sep 03, 2024 0.8000 0.8300 0.8000 0.8300 108,389 +0.02(+2.47%)
Aug 30, 2024 0.8100 0 +0.01(+1.25%)
Aug 29, 2024 0.8000 0.8000 0.7900 0.8000 90,900 +0.02(+2.56%)
Aug 28, 2024 0.7900 0.8000 0.7800 0.7800 30,850 +0.00(+0.00%)
Aug 27, 2024 0.7800 0.7900 0.7800 0.7800 54,600 -0.01(-1.27%)
Aug 26, 2024 0.8100 0.8100 0.7800 0.7900 48,373 -0.01(-1.25%)
Aug 23, 2024 0.8100 0.8100 0.8000 0.8000 86,500 +0.00(+0.00%)
Aug 22, 2024 0.8000 0.8100 0.7900 0.8000 177,500 -0.01(-1.23%)
Aug 21, 2024 0.8000 0.8300 0.7900 0.8100 194,014 +0.03(+3.85%)
Aug 20, 2024 0.7800 0.8000 0.7700 0.7800 130,400 -0.02(-2.50%)
Aug 19, 2024 0.7600 0.8100 0.7500 0.8000 261,418 +0.04(+5.26%)
Aug 16, 2024 0.7100 0.7600 0.7100 0.7600 121,643 +0.04(+5.56%)
Aug 15, 2024 0.7000 0.7200 0.7000 0.7200 170,441 +0.01(+1.41%)
Aug 14, 2024 0.6900 0.7200 0.6900 0.7100 204,700 +0.01(+1.43%)
Aug 13, 2024 0.6800 0.7000 0.6800 0.7000 109,200 +0.01(+1.45%)
Aug 12, 2024 0.6700 0.6900 0.6700 0.6900 71,200 +0.00(+0.00%)
Aug 09, 2024 0.6400 0.7000 0.6400 0.6900 513,600 +0.04(+6.15%)
Aug 08, 2024 0.6400 0.6500 0.6400 0.6500 15,000 +0.01(+1.56%)
Aug 07, 2024 0.6500 0.6500 0.6400 0.6400 32,000 -0.01(-1.54%)
Aug 06, 2024 0.6500 0.6500 0.6300 0.6500 34,731 -0.02(-2.99%)
Aug 02, 2024 0.6700 0 +0.01(+1.52%)
Aug 01, 2024 0.6700 0.6700 0.6600 0.6600 33,636 -0.01(-1.49%)
Jul 31, 2024 0.6600 0.6700 0.6600 0.6700 66,665 +0.01(+1.52%)
Jul 30, 2024 0.6700 0.6700 0.6600 0.6600 2,000 -0.01(-1.49%)
Jul 29, 2024 0.6700 0.6700 0.6700 0.6700 28,070 +0.00(+0.00%)
Jul 26, 2024 0.6500 0.6700 0.6500 0.6700 25,133 +0.02(+3.08%)
Jul 25, 2024 0.6600 0.6600 0.6400 0.6500 29,500 +0.01(+1.56%)
Jul 24, 2024 0.6400 0.6500 0.6400 0.6400 69,515 -0.01(-1.54%)
Jul 23, 2024 0.6600 0.6600 0.6500 0.6500 28,845 +0.00(+0.00%)
Jul 22, 2024 0.6500 0.6600 0.6500 0.6500 128,469 -0.02(-2.99%)
Jul 19, 2024 0.6700 0.6700 0.6600 0.6700 86,750 +0.00(+0.00%)
Jul 18, 2024 0.6700 0.6800 0.6600 0.6700 116,590 +0.01(+1.52%)
Jul 17, 2024 0.6500 0.6600 0.6500 0.6600 121,400 +0.00(+0.00%)
Jul 16, 2024 0.6500 0.6600 0.6500 0.6600 64,000 +0.00(+0.00%)
Jul 15, 2024 0.6600 0.6600 0.6400 0.6600 37,878 +0.01(+1.54%)
Jul 12, 2024 0.6100 0.6600 0.6100 0.6500 191,895 +0.03(+4.84%)
Jul 11, 2024 0.6200 0.6300 0.6100 0.6200 65,000 +0.00(+0.00%)
Jul 10, 2024 0.6200 0.6200 0.6200 0.6200 96,522 -0.01(-1.59%)
Jul 09, 2024 0.6400 0.6400 0.6300 0.6300 38,144 -0.01(-1.56%)
Jul 08, 2024 0.6600 0.6600 0.6300 0.6400 73,900 -0.02(-3.03%)
Jul 05, 2024 0.6600 0.6600 0.6500 0.6600 15,307 -0.01(-1.49%)
Jul 04, 2024 0.6600 0.6700 0.6600 0.6700 9,500 -0.01(-1.47%)
Jul 03, 2024 0.6700 0.6800 0.6600 0.6800 56,880 -0.01(-1.45%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.