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, 2019 0.0355 0.0400 0.0355 0.0400 24,500 +0.00(+2.56%)
Jan 30, 2019 0.0356 0.0396 0.0355 0.0390 55,000 +0.00(+0.00%)
Jan 28, 2019 0.0390 0.0390 0.0390 0 -0.00(-1.76%)
Jan 25, 2019 0.0370 0.0397 0.0370 0.0397 16,000 -0.00(-0.75%)
Jan 24, 2019 0.0381 0.0400 0.0310 0.0400 201,469 -0.01(-11.89%)
Jan 23, 2019 0.0400 0.0454 0.0400 0.0454 25,100 +0.00(+0.00%)
Jan 22, 2019 0.0454 0.0454 0.0376 0.0454 28,100 +0.00(+1.79%)
Jan 18, 2019 0.0401 0.0446 0.0401 0.0446 10,900 -0.01(-10.62%)
Jan 17, 2019 0.0479 0.0499 0.0479 0.0499 20,000 -0.00(-0.20%)
Jan 16, 2019 0.0400 0.0500 0.0398 0.0500 274,881 +0.02(+56.25%)
Jan 15, 2019 0.0410 0.0410 0.0320 0.0320 346,100 -0.01(-23.63%)
Jan 14, 2019 0.0400 0.0439 0.0390 0.0419 73,392 -0.00(-2.56%)
Jan 11, 2019 0.0430 0.0430 0.0430 0.0430 10,000 +0.00(+0.00%)
Jan 10, 2019 0.0250 0.0450 0.0250 0.0430 173,800 -0.00(-2.27%)
Jan 09, 2019 0.0450 0.0450 0.0440 0.0440 44,800 -0.00(-2.65%)
Jan 08, 2019 0.0400 0.0499 0.0395 0.0452 80,299 -0.00(-0.66%)
Jan 07, 2019 0.0401 0.0480 0.0400 0.0455 158,100 +0.01(+13.47%)
Jan 04, 2019 0.0400 0.0499 0.0400 0.0401 140,300 -0.01(-19.64%)
Jan 03, 2019 0.0401 0.0499 0.0399 0.0499 105,100 +0.00(+0.00%)
Jan 02, 2019 0.0499 0.0499 0.0499 0.0499 15,000 -0.00(-0.20%)
Dec 31, 2018 0.0399 0.0500 0.0391 0.0500 69,900 +0.01(+25.00%)
Dec 28, 2018 0.0425 0.0500 0.0360 0.0400 286,500 -0.00(-11.11%)
Dec 27, 2018 0.0490 0.0490 0.0400 0.0450 35,130 +0.00(+0.90%)
Dec 26, 2018 0.0390 0.0450 0.0375 0.0446 159,144 +0.00(+4.21%)
Dec 24, 2018 0.0450 0.0450 0.0390 0.0428 146,900 -0.00(-0.47%)
Dec 21, 2018 0.0430 0.0430 0.0375 0.0430 263,800 +0.00(+0.00%)
Dec 20, 2018 0.0430 0.0483 0.0401 0.0430 217,265 +0.00(+0.00%)
Dec 19, 2018 0.0430 0.0485 0.0430 0.0430 108,945 -0.01(-14.00%)
Dec 18, 2018 0.0600 0.0600 0.0400 0.0500 565,145 +0.00(+0.00%)
Dec 17, 2018 0.0500 0.0500 0.0470 0.0500 207,500 -0.00(-3.66%)
Dec 14, 2018 0.0525 0.0578 0.0490 0.0519 65,100 +0.00(+5.70%)
Dec 13, 2018 0.0500 0.0528 0.0491 0.0491 16,225 -0.00(-1.01%)
Dec 12, 2018 0.0510 0.0600 0.0440 0.0496 254,057 +0.00(+1.85%)
Dec 11, 2018 0.0579 0.0579 0.0487 0.0487 29,334 -0.01(-15.01%)
Dec 10, 2018 0.0775 0.0775 0.0410 0.0573 515,649 +0.01(+14.60%)
Dec 07, 2018 0.0500 0.0636 0.0470 0.0500 383,400 -0.01(-15.25%)
Dec 06, 2018 0.0598 0.0600 0.0500 0.0590 520,674 +0.00(+0.00%)
Dec 04, 2018 0.0700 0.0700 0.0550 0.0590 361,100 +0.00(+7.27%)
Dec 03, 2018 0.0590 0.0600 0.0550 0.0550 178,885 -0.02(-21.43%)
Nov 30, 2018 0.0590 0.0700 0.0590 0.0700 151,400 -0.00(-5.41%)
Nov 28, 2018 0.0740 0.0740 0.0740 0 +0.00(+0.00%)
Nov 26, 2018 0.0740 0.0740 0.0740 0 +0.00(+0.00%)
Nov 23, 2018 0.0740 0.0740 0.0740 0.0740 500 +0.01(+9.14%)
Nov 21, 2018 0.0678 0.0678 0.0678 0 +0.01(+9.71%)
Nov 20, 2018 0.0618 0.0700 0.0590 0.0618 40,400 -0.01(-11.71%)
Nov 19, 2018 0.0700 0.0700 0.0700 0.0700 100 +0.00(+3.24%)
Nov 16, 2018 0.0590 0.0680 0.0590 0.0678 5,700 -0.01(-7.12%)
Nov 15, 2018 0.1000 0.1000 0.0650 0.0730 28,514 +0.01(+12.31%)
Nov 14, 2018 0.0650 0.0650 0.0633 0.0650 15,400 +0.00(+0.00%)
Nov 13, 2018 0.0588 0.0656 0.0588 0.0650 49,900 +0.01(+10.36%)
Nov 12, 2018 0.0604 0.0604 0.0589 0.0589 184,100 -0.00(-5.00%)
Nov 09, 2018 0.0602 0.0681 0.0602 0.0620 8,300 -0.00(-7.32%)
Nov 08, 2018 0.0600 0.0669 0.0600 0.0669 56,405 -0.00(-4.43%)
Nov 07, 2018 0.0749 0.0749 0.0611 0.0700 33,300 +0.01(+11.11%)
Nov 06, 2018 0.0750 0.0918 0.0610 0.0630 83,600 -0.01(-10.00%)
Nov 05, 2018 0.0602 0.0753 0.0602 0.0700 27,000 +0.00(+2.49%)
Nov 02, 2018 0.0700 0.0700 0.0601 0.0683 316,700 -0.01(-10.37%)
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.