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 (%)
May 30, 2018 0.1072 0.1072 0.1072 0 +0.00(+0.09%)
May 29, 2018 0.1220 0.1220 0.1071 0.1071 13,250 -0.01(-6.95%)
May 25, 2018 0.1151 0.1151 0.1151 0 -0.00(-4.08%)
May 24, 2018 0.1260 0.1300 0.1200 0.1200 33,773 -0.01(-6.98%)
May 23, 2018 0.1020 0.1290 0.1020 0.1290 378,200 +0.02(+17.81%)
May 22, 2018 0.1011 0.1100 0.1010 0.1095 70,600 -0.00(-3.10%)
May 21, 2018 0.1030 0.1130 0.1030 0.1130 14,700 +0.00(+0.00%)
May 18, 2018 0.1130 0.1130 0.1100 0.1130 6,340 +0.00(+0.00%)
May 17, 2018 0.1150 0.1150 0.1130 0.1130 7,169 -0.00(-1.74%)
May 16, 2018 0.1150 0.1150 0.1088 0.1150 14,363 +0.00(+2.22%)
May 15, 2018 0.1150 0.1150 0.1125 0.1125 36,587 +0.00(+0.00%)
May 14, 2018 0.1000 0.1150 0.1000 0.1125 3,535 +0.00(+2.27%)
May 11, 2018 0.1150 0.1150 0.1100 0.1100 35,000 -0.00(-3.51%)
May 10, 2018 0.1140 0.1150 0.1110 0.1140 10,446 -0.00(-0.87%)
May 09, 2018 0.1150 0.1150 0.1100 0.1150 79,100 +0.00(+2.68%)
May 08, 2018 0.1000 0.1125 0.1000 0.1120 127,705 +0.01(+12.00%)
May 07, 2018 0.1100 0.1100 0.1000 0.1000 184,054 -0.01(-9.09%)
May 04, 2018 0.1160 0.1160 0.1100 0.1100 11,233 -0.01(-4.35%)
May 03, 2018 0.1150 0.1200 0.1150 0.1150 89,400 +0.00(+0.00%)
May 02, 2018 0.1200 0.1200 0.1010 0.1150 97,550 -0.00(-4.17%)
May 01, 2018 0.1200 0.1200 0.1200 0.1200 61,829 +0.00(+0.00%)
Apr 30, 2018 0.1200 0.1200 0.1187 0.1200 14,300 +0.00(+0.00%)
Apr 27, 2018 0.1200 0.1200 0.1160 0.1200 25,750 +0.00(+0.00%)
Apr 26, 2018 0.1150 0.1200 0.1100 0.1200 80,719 -0.01(-4.00%)
Apr 25, 2018 0.1400 0.1400 0.1090 0.1250 309,767 -0.02(-10.84%)
Apr 24, 2018 0.1500 0.1570 0.1401 0.1402 152,661 -0.02(-10.13%)
Apr 23, 2018 0.1600 0.1600 0.1560 0.1560 81,300 -0.00(-2.50%)
Apr 20, 2018 0.1700 0.1700 0.1600 0.1600 51,450 -0.01(-5.88%)
Apr 19, 2018 0.1700 0.1700 0.1600 0.1700 69,630 -0.00(-0.58%)
Apr 18, 2018 0.1700 0.1720 0.1700 0.1710 39,840 +0.00(+1.66%)
Apr 17, 2018 0.1659 0.1700 0.1600 0.1682 35,100 +0.00(+1.95%)
Apr 16, 2018 0.1702 0.1719 0.1601 0.1650 66,806 -0.01(-2.94%)
Apr 13, 2018 0.1700 0.1700 0.1700 0.1700 24,900 +0.00(+0.00%)
Apr 12, 2018 0.1635 0.1700 0.1551 0.1700 15,830 +0.01(+3.03%)
Apr 11, 2018 0.1500 0.1720 0.1500 0.1650 37,326 +0.00(+0.00%)
Apr 10, 2018 0.1525 0.1719 0.1525 0.1650 29,215 +0.01(+3.58%)
Apr 09, 2018 0.1619 0.1619 0.1500 0.1593 28,090 -0.00(-1.61%)
Apr 06, 2018 0.1700 0.1800 0.1600 0.1619 184,320 -0.01(-6.42%)
Apr 05, 2018 0.1750 0.1750 0.1650 0.1730 138,272 +0.00(+0.00%)
Apr 04, 2018 0.1800 0.1800 0.1511 0.1730 50,141 +0.01(+8.12%)
Apr 03, 2018 0.1980 0.1980 0.1600 0.1600 162,736 -0.01(-5.88%)
Apr 02, 2018 0.1989 0.1989 0.1700 0.1700 76,391 -0.03(-14.53%)
Mar 29, 2018 0.1989 0.1989 0.1989 0 +0.01(+4.68%)
Mar 28, 2018 0.1801 0.1900 0.1801 0.1900 10,160 +0.00(+0.00%)
Mar 27, 2018 0.2100 0.2100 0.1701 0.1900 144,234 -0.01(-3.80%)
Mar 26, 2018 0.1701 0.2100 0.1701 0.1975 110,257 +0.03(+16.18%)
Mar 23, 2018 0.2125 0.2125 0.1700 0.1700 81,074 -0.03(-15.00%)
Mar 22, 2018 0.2000 0.2000 0.1720 0.2000 49,350 +0.00(+0.00%)
Mar 21, 2018 0.1900 0.2150 0.1900 0.2000 79,389 +0.00(+0.00%)
Mar 20, 2018 0.2000 0.2150 0.1900 0.2000 93,247 +0.01(+5.26%)
Mar 19, 2018 0.2100 0.2180 0.1900 0.1900 96,182 -0.01(-7.32%)
Mar 16, 2018 0.2150 0.2150 0.1910 0.2050 149,645 -0.01(-4.65%)
Mar 15, 2018 0.2000 0.2150 0.1500 0.2150 370,633 +0.02(+13.16%)
Mar 14, 2018 0.2350 0.2350 0.1900 0.1900 356,743 -0.01(-2.56%)
Mar 13, 2018 0.2000 0.2450 0.1720 0.1950 814,616 +0.02(+14.71%)
Mar 12, 2018 0.1325 0.2200 0.1315 0.1700 1,358,125 +0.04(+30.77%)
Mar 09, 2018 0.1200 0.1300 0.1200 0.1300 47,000 +0.01(+8.33%)
Mar 08, 2018 0.1200 0.1200 0.1200 0.1200 12,000 +0.01(+9.09%)
Mar 07, 2018 0.1200 0.1200 0.1100 0.1100 13,702 -0.01(-4.35%)
Mar 06, 2018 0.1100 0.1200 0.1100 0.1150 30,133 -0.00(-4.17%)
Mar 05, 2018 0.1350 0.1350 0.1115 0.1200 102,336 -0.01(-11.05%)
Mar 02, 2018 0.1300 0.1400 0.1300 0.1349 176,428 -0.00(-0.07%)
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.