Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Minerals Inc (OP: AMNL )

0.0001 UNCHANGED
Last Price Updated: 1:01 PM EDT, May 7, 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 (%)
Jan 31, 2018 0.0910 0.1100 0.0910 0.1100 14,223 +0.01(+10.00%)
Jan 29, 2018 0.1000 0.1000 0.1000 0 -0.01(-5.57%)
Jan 26, 2018 0.1010 0.1060 0.1010 0.1059 31,560 -0.00(-3.64%)
Jan 25, 2018 0.1160 0.1160 0.1010 0.1099 8,665 -0.00(-0.09%)
Jan 24, 2018 0.0950 0.1200 0.0950 0.1100 59,790 +0.00(+0.00%)
Jan 23, 2018 0.1100 0.1100 0.1000 0.1100 123,475 +0.00(+1.38%)
Jan 22, 2018 0.1175 0.1175 0.1020 0.1085 186,258 +0.00(+2.84%)
Jan 19, 2018 0.0940 0.1380 0.0940 0.1055 841,637 +0.01(+11.05%)
Jan 18, 2018 0.0700 0.1000 0.0700 0.0950 725,676 +0.02(+35.71%)
Jan 17, 2018 0.0860 0.0860 0.0700 0.0700 202,869 +0.01(+9.38%)
Jan 16, 2018 0.0800 0.0800 0.0640 0.0640 210,800 +0.00(+0.47%)
Jan 12, 2018 0.0637 0.0637 0.0637 0 +0.01(+27.40%)
Jan 11, 2018 0.0570 0.0570 0.0520 0.0500 62,500 -0.00(-7.41%)
Jan 10, 2018 0.0563 0.0563 0.0540 0.0540 1,500 -0.00(-6.09%)
Jan 09, 2018 0.0589 0.0599 0.0575 0.0575 15,000 -0.00(-0.86%)
Jan 08, 2018 0.0600 0.0600 0.0580 0.0580 30,567 +0.00(+0.87%)
Jan 05, 2018 0.0578 0.0578 0.0575 0.0575 48,334 +0.00(+0.00%)
Jan 04, 2018 0.0575 0.0575 0.0575 0.0575 21,706 -0.00(-6.20%)
Jan 03, 2018 0.0575 0.0613 0.0575 0.0613 243,950 +0.01(+13.52%)
Jan 02, 2018 0.0541 0.0599 0.0540 0.0540 15,865 -0.00(-1.82%)
Dec 29, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 28, 2017 0.0564 0.0599 0.0540 0.0550 212,050 -0.00(-8.33%)
Dec 27, 2017 0.0596 0.1500 0.0596 0.0600 165,975 +0.00(+0.67%)
Dec 26, 2017 0.0520 0.0597 0.0520 0.0596 139,169 +0.00(+8.36%)
Dec 22, 2017 0.0530 0.0550 0.0500 0.0550 663,254 +0.00(+0.00%)
Dec 21, 2017 0.0555 0.0555 0.0550 0.0550 19,495 +0.00(+0.00%)
Dec 20, 2017 0.0530 0.0700 0.0501 0.0550 1,440,173 +0.00(+7.84%)
Dec 19, 2017 0.0599 0.0599 0.0510 0.0510 943 -0.00(-7.27%)
Dec 18, 2017 0.0570 0.0570 0.0550 0.0550 17,544 -0.00(-8.33%)
Dec 15, 2017 0.0600 0.0600 0.0600 0.0600 1,600 +0.00(+0.00%)
Dec 14, 2017 0.0600 0.0600 0.0550 0.0600 26,550 +0.00(+9.09%)
Dec 13, 2017 0.0570 0.0570 0.0550 0.0550 15,000 -0.00(-6.46%)
Dec 12, 2017 0.0580 0.0588 0.0388 0.0588 122,486 -0.00(-0.34%)
Dec 11, 2017 0.0600 0.0610 0.0580 0.0590 132,619 -0.00(-1.67%)
Dec 08, 2017 0.0647 0.0647 0.0590 0.0600 137,972 -0.01(-9.50%)
Dec 07, 2017 0.0611 0.0668 0.0592 0.0663 437,000 +0.01(+8.69%)
Dec 06, 2017 0.0610 0.0620 0.0600 0.0610 215,250 -0.00(-4.69%)
Dec 05, 2017 0.0632 0.0640 0.0600 0.0640 555,044 +0.00(+0.00%)
Dec 04, 2017 0.0670 0.0670 0.0640 0.0640 107,092 -0.00(-4.48%)
Dec 01, 2017 0.0748 0.0749 0.0651 0.0670 220,900 -0.00(-1.47%)
Nov 30, 2017 0.0721 0.0788 0.0680 0.0680 218,487 -0.01(-15.00%)
Nov 29, 2017 0.0813 0.0813 0.0721 0.0800 110,138 -0.02(-19.19%)
Nov 28, 2017 0.0798 0.0990 0.0720 0.0990 340,150 +0.02(+24.06%)
Nov 27, 2017 0.0800 0.0825 0.0720 0.0798 378,969 -0.00(-1.48%)
Nov 24, 2017 0.0810 0.0810 0.0806 0.0810 6,700 +0.00(+2.53%)
Nov 22, 2017 0.0820 0.0852 0.0790 0.0790 354,414 -0.00(-3.66%)
Nov 21, 2017 0.0850 0.0902 0.0801 0.0820 313,700 -0.01(-8.89%)
Nov 20, 2017 0.0874 0.0940 0.0850 0.0900 94,833 -0.00(-2.17%)
Nov 17, 2017 0.0920 0.0920 0.0920 0.0920 2,500 +0.00(+2.22%)
Nov 16, 2017 0.0901 0.0945 0.0900 0.0900 68,459 -0.01(-12.62%)
Nov 15, 2017 0.0900 0.1030 0.0900 0.1030 17,300 +0.01(+14.44%)
Nov 14, 2017 0.1000 0.1000 0.0900 0.0900 9,500 -0.01(-13.46%)
Nov 13, 2017 0.1040 0.1040 0.1000 0.1040 112,485 +0.00(+1.96%)
Nov 10, 2017 0.0860 0.1050 0.0860 0.1020 187,590 +0.02(+20.00%)
Nov 09, 2017 0.0834 0.0850 0.0834 0.0850 69,658 +0.00(+0.00%)
Nov 08, 2017 0.0850 0.0850 0.0850 0.0850 5,367 +0.00(+0.00%)
Nov 07, 2017 0.0815 0.0850 0.0815 0.0850 20,000 +0.01(+6.25%)
Nov 06, 2017 0.0825 0.0825 0.0800 0.0800 251,250 -0.00(-1.23%)
Nov 03, 2017 0.0800 0.0860 0.0800 0.0810 278,905 +0.00(+0.00%)
Nov 02, 2017 0.0850 0.0850 0.0810 0.0810 17,833 -0.01(-12.90%)
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.