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: 9:30 AM EDT, Jun 10, 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 (%)
May 31, 2016 0.1550 0.1600 0.1410 0.1410 61,750 -0.02(-11.88%)
May 27, 2016 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 26, 2016 0.1490 0.1600 0.1490 0.1600 28,800 +0.01(+6.67%)
May 25, 2016 0.1500 0.1600 0.1490 0.1500 170,225 -0.01(-6.25%)
May 24, 2016 0.1490 0.1600 0.1490 0.1600 74,338 +0.01(+7.38%)
May 23, 2016 0.1800 0.1800 0.1490 0.1490 44,400 -0.00(-0.67%)
May 20, 2016 0.1700 0.1700 0.1490 0.1500 42,000 -0.01(-6.25%)
May 19, 2016 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
May 18, 2016 0.1600 0.1600 0.1600 0.1600 3,000 +0.01(+5.96%)
May 17, 2016 0.1800 0.1800 0.1500 0.1510 6,140 -0.03(-16.11%)
May 13, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 12, 2016 0.1620 0.1800 0.1500 0.1800 7,250 +0.00(+0.00%)
May 11, 2016 0.1800 0.1800 0.1800 0.1800 180 +0.02(+12.50%)
May 10, 2016 0.1600 0.1625 0.1600 0.1600 11,500 -0.03(-15.79%)
May 06, 2016 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
May 05, 2016 0.1600 0.1800 0.1600 0.1800 6,000 +0.02(+12.50%)
May 04, 2016 0.1600 0.1600 0.1600 0.1600 50,000 +0.00(+0.00%)
May 03, 2016 0.1600 0.1600 0.1600 0.1600 170 -0.02(-11.11%)
May 02, 2016 0.1900 0.1900 0.1800 0.1800 6,650 -0.01(-5.26%)
Apr 29, 2016 0.1900 0.1900 0.1900 0.1900 1,000 +0.02(+10.79%)
Apr 28, 2016 0.1500 0.1715 0.1460 0.1715 10,800 -0.01(-4.72%)
Apr 27, 2016 0.1511 0.1801 0.1420 0.1800 22,235 +0.00(+0.00%)
Apr 26, 2016 0.2000 0.2000 0.1800 0.1800 58,605 -0.02(-10.00%)
Apr 22, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 21, 2016 0.1700 0.2000 0.1700 0.2000 32,215 +0.04(+21.21%)
Apr 20, 2016 0.1604 0.1700 0.1604 0.1650 34,500 +0.01(+3.13%)
Apr 19, 2016 0.1700 0.1701 0.1200 0.1600 152,402 -0.02(-11.11%)
Apr 15, 2016 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Apr 14, 2016 0.1610 0.1790 0.1610 0.1700 50,100 -0.03(-15.00%)
Apr 13, 2016 0.1800 0.2000 0.1800 0.2000 25,000 +0.02(+11.11%)
Apr 12, 2016 0.1700 0.1814 0.1700 0.1800 37,100 -0.05(-23.37%)
Apr 11, 2016 0.2010 0.2349 0.2010 0.2349 17,300 -0.01(-2.08%)
Apr 08, 2016 0.2400 0.2400 0.2000 0.2399 24,000 +0.01(+6.62%)
Apr 07, 2016 0.2200 0.2490 0.1850 0.2250 69,952 +0.02(+12.50%)
Apr 06, 2016 0.1592 0.2000 0.1410 0.2000 237,646 +0.04(+25.00%)
Apr 05, 2016 0.1480 0.1800 0.1300 0.1600 209,570 +0.01(+6.67%)
Apr 04, 2016 0.1600 0.1700 0.1498 0.1500 85,585 -0.02(-11.76%)
Apr 01, 2016 0.1720 0.1720 0.1700 0.1700 118,415 -0.00(-2.86%)
Mar 31, 2016 0.1200 0.1900 0.1100 0.1750 601,086 +0.02(+13.42%)
Mar 30, 2016 0.1900 0.1900 0.1500 0.1543 96,600 -0.03(-15.68%)
Mar 29, 2016 0.2050 0.2106 0.1825 0.1830 79,791 -0.05(-20.43%)
Mar 24, 2016 0.2300 0.2300 0.2300 0 -0.00(-0.86%)
Mar 23, 2016 0.2300 0.2320 0.2300 0.2320 1,348 -0.02(-9.02%)
Mar 21, 2016 0.2550 0.2550 0.2550 0 +0.02(+6.29%)
Mar 18, 2016 0.2432 0.2480 0.2200 0.2399 10,940 +0.04(+19.95%)
Mar 17, 2016 0.2150 0.2150 0.2000 0.2000 36,182 -0.03(-14.89%)
Mar 16, 2016 0.2350 0.2350 0.2350 0.2350 565 -0.03(-10.48%)
Mar 15, 2016 0.2625 0.2625 0.2625 0.2625 700 +0.00(+0.96%)
Mar 10, 2016 0.2600 0.2600 0.2600 21 +0.02(+7.88%)
Mar 09, 2016 0.2805 0.2805 0.2410 0.2410 32,500 +0.01(+4.78%)
Mar 08, 2016 0.2300 0.2300 0.2300 0.2300 10,030 +0.00(+0.00%)
Mar 07, 2016 0.2200 0.2300 0.2200 0.2300 22,500 +0.03(+13.58%)
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.