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, 2020 0.0130 0.0140 0.0101 0.0119 1,451,800 -0.00(-5.56%)
Jan 30, 2020 0.0140 0.0175 0.0116 0.0126 4,358,867 -0.00(-10.00%)
Jan 29, 2020 0.0179 0.0200 0.0120 0.0140 7,304,797 -0.00(-17.65%)
Jan 28, 2020 0.0090 0.0285 0.0090 0.0170 9,831,423 +0.01(+88.89%)
Jan 27, 2020 0.0070 0.0090 0.0069 0.0090 2,053,851 +0.00(+50.00%)
Jan 24, 2020 0.0060 0.0073 0.0058 0.0060 103,700 +0.00(+0.00%)
Jan 23, 2020 0.0064 0.0065 0.0059 0.0060 891,337 -0.00(-11.76%)
Jan 22, 2020 0.0061 0.0068 0.0060 0.0068 152,800 +0.00(+13.33%)
Jan 21, 2020 0.0077 0.0077 0.0060 0.0060 189,000 -0.00(-25.00%)
Jan 17, 2020 0.0070 0.0080 0.0063 0.0080 314,800 +0.00(+0.00%)
Jan 16, 2020 0.0081 0.0081 0.0080 0.0080 38,000 +0.00(+0.00%)
Jan 15, 2020 0.0072 0.0085 0.0069 0.0080 861,500 +0.00(+17.65%)
Jan 14, 2020 0.0073 0.0080 0.0052 0.0068 1,529,267 -0.00(-5.56%)
Jan 13, 2020 0.0058 0.0075 0.0055 0.0072 1,543,000 +0.00(+14.29%)
Jan 10, 2020 0.0068 0.0068 0.0052 0.0063 176,200 -0.00(-1.56%)
Jan 09, 2020 0.0063 0.0070 0.0051 0.0064 470,001 -0.00(-11.11%)
Jan 08, 2020 0.0064 0.0072 0.0063 0.0072 236,034 +0.00(+14.29%)
Jan 07, 2020 0.0065 0.0070 0.0063 0.0063 293,500 -0.00(-3.08%)
Jan 06, 2020 0.0071 0.0072 0.0065 0.0065 77,777 -0.00(-7.14%)
Jan 03, 2020 0.0093 0.0093 0.0070 0.0070 159,100 -0.00(-6.67%)
Jan 02, 2020 0.0074 0.0090 0.0074 0.0075 244,100 +0.00(+13.64%)
Dec 31, 2019 0.0062 0.0072 0.0062 0.0066 118,500 -0.00(-10.81%)
Dec 30, 2019 0.0087 0.0087 0.0067 0.0074 165,625 -0.00(-14.94%)
Dec 27, 2019 0.0069 0.0090 0.0065 0.0087 563,800 +0.00(+52.63%)
Dec 26, 2019 0.0084 0.0090 0.0053 0.0057 1,533,556 -0.00(-26.92%)
Dec 24, 2019 0.0084 0.0084 0.0078 0.0078 3,700 -0.00(-1.27%)
Dec 23, 2019 0.0082 0.0090 0.0072 0.0079 1,255,476 -0.00(-3.66%)
Dec 20, 2019 0.0088 0.0090 0.0082 0.0082 587,300 -0.00(-13.68%)
Dec 19, 2019 0.0095 0.0098 0.0090 0.0095 90,200 +0.00(+0.00%)
Dec 18, 2019 0.0105 0.0117 0.0095 0.0095 412,362 -0.00(-9.52%)
Dec 17, 2019 0.0111 0.0121 0.0101 0.0105 1,043,388 -0.00(-4.55%)
Dec 16, 2019 0.0110 0.0130 0.0110 0.0110 67,960 +0.00(+0.00%)
Dec 13, 2019 0.0120 0.0120 0.0110 0.0110 65,100 -0.00(-8.33%)
Dec 12, 2019 0.0125 0.0150 0.0109 0.0120 225,097 -0.00(-20.53%)
Dec 11, 2019 0.0199 0.0199 0.0125 0.0151 87,900 -0.00(-24.12%)
Dec 10, 2019 0.0116 0.0199 0.0112 0.0199 314,708 +0.01(+71.55%)
Dec 09, 2019 0.0170 0.0170 0.0116 0.0116 272,200 +0.00(+5.45%)
Dec 06, 2019 0.0110 0.0120 0.0110 0.0110 116,200 +0.00(+0.00%)
Dec 05, 2019 0.0121 0.0125 0.0110 0.0110 118,333 -0.00(-15.38%)
Dec 04, 2019 0.0150 0.0150 0.0111 0.0130 126,483 +0.00(+16.07%)
Dec 03, 2019 0.0119 0.0119 0.0112 0.0112 70,500 -0.00(-6.67%)
Dec 02, 2019 0.0120 0.0123 0.0119 0.0120 115,500 +0.00(+0.00%)
Nov 29, 2019 0.0130 0.0130 0.0120 0.0120 150,700 -0.00(-9.77%)
Nov 27, 2019 0.0135 0.0135 0.0133 0.0133 30,000 -0.00(-2.21%)
Nov 26, 2019 0.0154 0.0154 0.0135 0.0136 103,271 -0.00(-11.69%)
Nov 25, 2019 0.0154 0.0154 0.0154 0.0154 3,500 +0.00(+18.46%)
Nov 22, 2019 0.0103 0.0175 0.0103 0.0130 131,400 -0.01(-35.00%)
Nov 21, 2019 0.0160 0.0200 0.0150 0.0200 60,000 +0.00(+0.00%)
Nov 19, 2019 0.0200 0.0200 0.0200 0 +0.00(+8.70%)
Nov 18, 2019 0.0206 0.0206 0.0170 0.0184 12,000 -0.00(-8.00%)
Nov 14, 2019 0.0200 0.0200 0.0200 0 -0.00(-7.41%)
Nov 11, 2019 0.0216 0.0216 0.0216 0 -0.00(-10.00%)
Nov 08, 2019 0.0191 0.0240 0.0181 0.0240 38,000 +0.00(+20.00%)
Nov 07, 2019 0.0210 0.0210 0.0151 0.0200 301,037 -0.00(-6.54%)
Nov 06, 2019 0.0214 0.0214 0.0214 0.0214 1,000 +0.00(+0.00%)
Nov 05, 2019 0.0175 0.0214 0.0175 0.0214 1,999 +0.00(+7.00%)
Nov 04, 2019 0.0221 0.0221 0.0200 0.0200 31,000 +0.00(+0.00%)
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.