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, 2022 0.0095 0.0095 0.0095 0.0095 300,000 -0.00(-7.77%)
Jan 28, 2022 0.0100 0.0104 0.0093 0.0103 125,809 +0.00(+7.29%)
Jan 27, 2022 0.0096 0.0096 0.0096 0.0096 700 +0.00(+2.13%)
Jan 26, 2022 0.0104 0.0104 0.0088 0.0094 13,000 +0.00(+9.30%)
Jan 25, 2022 0.0090 0.0105 0.0086 0.0086 387,910 -0.00(-6.52%)
Jan 24, 2022 0.0100 0.0102 0.0080 0.0092 3,358,100 -0.00(-9.80%)
Jan 21, 2022 0.0102 0.0105 0.0100 0.0102 106,673 +0.00(+0.99%)
Jan 20, 2022 0.0101 0.0101 0.0101 0.0101 8,150 +0.00(+3.06%)
Jan 19, 2022 0.0104 0.0104 0.0098 0.0098 109,236 -0.00(-3.92%)
Jan 18, 2022 0.0105 0.0105 0.0101 0.0102 49,435 -0.00(-2.86%)
Jan 14, 2022 0.0105 0 +0.00(+2.94%)
Jan 13, 2022 0.0098 0.0105 0.0098 0.0102 247,000 +0.00(+0.99%)
Jan 12, 2022 0.0099 0.0105 0.0099 0.0101 200,504 -0.00(-5.61%)
Jan 11, 2022 0.0107 0.0107 0.0107 0.0107 2,000 +0.00(+7.00%)
Jan 10, 2022 0.0100 0.0109 0.0100 0.0100 665,371 -0.00(-2.91%)
Jan 07, 2022 0.0101 0.0103 0.0101 0.0103 31,500 +0.00(+1.98%)
Jan 06, 2022 0.0110 0.0110 0.0101 0.0101 1,201,130 -0.00(-7.34%)
Jan 05, 2022 0.0108 0.0123 0.0107 0.0109 2,121,725 +0.00(+0.00%)
Jan 04, 2022 0.0109 0.0110 0.0108 0.0109 573,048 -0.00(-7.63%)
Jan 03, 2022 0.0104 0.0122 0.0102 0.0118 884,260 +0.00(+7.27%)
Dec 31, 2021 0.0107 0.0116 0.0101 0.0110 1,223,918 +0.00(+4.76%)
Dec 30, 2021 0.0110 0.0110 0.0095 0.0105 1,306,300 +0.00(+15.38%)
Dec 29, 2021 0.0093 0.0110 0.0088 0.0091 1,044,446 -0.00(-9.00%)
Dec 28, 2021 0.0095 0.0102 0.0090 0.0100 1,819,786 +0.00(+9.89%)
Dec 27, 2021 0.0092 0.0102 0.0086 0.0091 1,699,213 -0.00(-11.65%)
Dec 23, 2021 0.0104 0.0104 0.0089 0.0103 928,485 +0.00(+11.96%)
Dec 22, 2021 0.0106 0.0108 0.0088 0.0092 1,653,846 -0.00(-13.21%)
Dec 21, 2021 0.0100 0.0110 0.0097 0.0106 372,933 +0.00(+10.42%)
Dec 20, 2021 0.0111 0.0113 0.0096 0.0096 1,566,338 -0.00(-9.43%)
Dec 17, 2021 0.0110 0.0121 0.0086 0.0106 3,267,553 +0.00(+11.58%)
Dec 16, 2021 0.0107 0.0110 0.0095 0.0095 346,024 -0.00(-5.00%)
Dec 15, 2021 0.0120 0.0120 0.0090 0.0100 3,979,270 -0.00(-4.76%)
Dec 14, 2021 0.0133 0.0133 0.0102 0.0105 889,255 -0.00(-7.89%)
Dec 13, 2021 0.0111 0.0129 0.0111 0.0114 318,000 -0.00(-8.06%)
Dec 10, 2021 0.0130 0.0130 0.0100 0.0124 866,140 +0.00(+0.00%)
Dec 09, 2021 0.0125 0.0129 0.0120 0.0124 224,290 +0.00(+3.33%)
Dec 08, 2021 0.0138 0.0138 0.0120 0.0120 3,379,990 -0.00(-8.40%)
Dec 07, 2021 0.0139 0.0139 0.0131 0.0131 110,010 +0.00(+2.34%)
Dec 06, 2021 0.0143 0.0150 0.0120 0.0128 3,731,872 -0.00(-18.47%)
Dec 03, 2021 0.0167 0.0180 0.0156 0.0157 584,636 -0.00(-5.99%)
Dec 02, 2021 0.0161 0.0167 0.0153 0.0167 241,275 +0.00(+0.00%)
Dec 01, 2021 0.0133 0.0167 0.0132 0.0167 437,475 +0.00(+19.29%)
Nov 30, 2021 0.0148 0.0169 0.0136 0.0140 129,567 -0.00(-9.68%)
Nov 29, 2021 0.0155 0.0169 0.0130 0.0155 211,176 +0.00(+6.90%)
Nov 26, 2021 0.0131 0.0145 0.0131 0.0145 411,011 +0.00(+1.40%)
Nov 24, 2021 0.0150 0.0150 0.0141 0.0143 18,115 +0.00(+0.00%)
Nov 23, 2021 0.0155 0.0160 0.0127 0.0143 1,368,915 -0.00(-7.14%)
Nov 22, 2021 0.0153 0.0154 0.0150 0.0154 177,370 -0.00(-0.65%)
Nov 19, 2021 0.0139 0.0155 0.0139 0.0155 355,975 +0.00(+1.97%)
Nov 18, 2021 0.0155 0.0155 0.0141 0.0152 484,164 +0.00(+1.33%)
Nov 17, 2021 0.0148 0.0150 0.0146 0.0150 256,000 +0.00(+0.00%)
Nov 16, 2021 0.0153 0.0153 0.0146 0.0150 551,311 -0.00(-0.66%)
Nov 15, 2021 0.0152 0.0152 0.0147 0.0151 139,951 -0.00(-1.95%)
Nov 12, 2021 0.0183 0.0183 0.0150 0.0154 1,095,608 -0.00(-3.75%)
Nov 11, 2021 0.0169 0.0169 0.0149 0.0160 1,377,594 -0.00(-2.44%)
Nov 09, 2021 0.0159 0.0166 0.0159 0.0164 85,600 +0.00(+4.46%)
Nov 08, 2021 0.0158 0.0180 0.0157 0.0157 350,800 -0.00(-9.25%)
Nov 05, 2021 0.0165 0.0173 0.0165 0.0173 42,490 +0.00(+0.00%)
Nov 04, 2021 0.0165 0.0173 0.0165 0.0173 63,900 +0.00(+1.76%)
Nov 03, 2021 0.0174 0.0183 0.0165 0.0170 366,662 -0.00(-0.58%)
Nov 02, 2021 0.0200 0.0200 0.0171 0.0171 494,750 +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.