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, 2017 0.0340 0.0340 0.0340 0 -0.00(-7.86%)
May 26, 2017 0.0369 0.0369 0.0369 0.0369 15,000 +0.00(+0.05%)
May 25, 2017 0.0369 0.0369 0.0369 0.0369 500 +0.00(+2.44%)
May 24, 2017 0.0360 0.0360 0.0360 0.0360 60,000 +0.00(+0.00%)
May 23, 2017 0.0360 0.0360 0.0360 0.0360 10,000 -0.00(-6.74%)
May 22, 2017 0.0360 0.0386 0.0360 0.0386 73,400 +0.00(+10.29%)
May 19, 2017 0.0349 0.0350 0.0349 0.0350 168,500 +0.00(+9.38%)
May 18, 2017 0.0320 0.0320 0.0320 0.0320 143,747 +0.00(+3.23%)
May 17, 2017 0.0340 0.0340 0.0200 0.0310 3,015,068 -0.00(-8.82%)
May 16, 2017 0.0355 0.0355 0.0316 0.0340 288,000 -0.00(-3.13%)
May 15, 2017 0.0460 0.0460 0.0340 0.0351 66,400 -0.01(-22.17%)
May 12, 2017 0.0451 0.0480 0.0401 0.0451 47,500 -0.00(-7.96%)
May 11, 2017 0.0490 0.0490 0.0490 0.0490 1,500 -0.00(-2.00%)
May 10, 2017 0.0540 0.0580 0.0500 0.0500 30,000 -0.01(-16.67%)
May 09, 2017 0.0479 0.0600 0.0479 0.0600 416,500 +0.02(+48.15%)
May 08, 2017 0.0405 0.0435 0.0405 0.0405 11,920 -0.00(-0.25%)
May 05, 2017 0.0408 0.0408 0.0406 0.0406 24,550 -0.01(-18.80%)
May 03, 2017 0.0500 0.0500 0.0500 0 +0.00(+6.38%)
May 02, 2017 0.0470 0.0470 0.0460 0.0470 78,040 +0.00(+0.00%)
May 01, 2017 0.0500 0.0500 0.0470 0.0470 165,620 -0.00(-6.19%)
Apr 28, 2017 0.0595 0.0595 0.0501 0.0501 17,250 -0.00(-8.91%)
Apr 27, 2017 0.0475 0.0550 0.0475 0.0550 38,750 +0.01(+15.79%)
Apr 26, 2017 0.0509 0.0509 0.0475 0.0475 5,000 -0.01(-10.38%)
Apr 25, 2017 0.0530 0.0530 0.0530 0.0530 6,600 -0.00(-0.38%)
Apr 24, 2017 0.0590 0.0590 0.0530 0.0532 135,200 +0.01(+13.19%)
Apr 21, 2017 0.0610 0.0610 0.0450 0.0470 105,900 -0.02(-32.86%)
Apr 20, 2017 0.0610 0.0700 0.0610 0.0700 106,201 +0.01(+7.69%)
Apr 19, 2017 0.0680 0.0692 0.0640 0.0650 80,028 -0.00(-4.41%)
Apr 17, 2017 0.0680 0.0680 0.0680 0 -0.00(-2.86%)
Apr 11, 2017 0.0700 0.0700 0.0700 21 +0.00(+2.94%)
Apr 07, 2017 0.0680 0.0680 0.0680 0 -0.01(-15.00%)
Apr 05, 2017 0.0800 0.0800 0.0800 50 +0.01(+15.94%)
Apr 04, 2017 0.0745 0.0800 0.0690 0.0690 214,314 +0.00(+6.15%)
Apr 03, 2017 0.0740 0.0740 0.0650 0.0650 299,342 -0.01(-13.33%)
Mar 31, 2017 0.0775 0.0775 0.0750 0.0750 105,250 -0.01(-11.76%)
Mar 30, 2017 0.0850 0.0850 0.0850 0.0850 550 +0.01(+6.92%)
Mar 29, 2017 0.0790 0.0795 0.0790 0.0795 4,550 +0.00(+5.30%)
Mar 28, 2017 0.0850 0.0850 0.0755 0.0755 19,500 +0.00(+0.00%)
Mar 27, 2017 0.0824 0.0825 0.0755 0.0755 140,640 -0.00(-1.95%)
Mar 23, 2017 0.0770 0.0770 0.0770 0 -0.00(-3.75%)
Mar 22, 2017 0.0810 0.0846 0.0800 0.0800 127,000 -0.01(-5.88%)
Mar 21, 2017 0.0810 0.0850 0.0810 0.0850 7,000 +0.00(+0.00%)
Mar 17, 2017 0.0850 0.0850 0.0850 0 +0.00(+4.94%)
Mar 16, 2017 0.0811 0.0811 0.0810 0.0810 3,850 -0.01(-8.99%)
Mar 14, 2017 0.0890 0.0890 0.0890 0 +0.01(+10.56%)
Mar 13, 2017 0.1074 0.1074 0.0805 0.0805 35,861 +0.00(+0.63%)
Mar 10, 2017 0.0940 0.0940 0.0800 0.0800 245,750 -0.01(-14.89%)
Mar 08, 2017 0.0940 0.0940 0.0940 0 +0.00(+0.00%)
Mar 07, 2017 0.0950 0.1078 0.0850 0.0940 305,850 -0.00(-1.05%)
Mar 06, 2017 0.0951 0.1100 0.0945 0.0950 182,962 +0.00(+0.00%)
Mar 03, 2017 0.0940 0.1250 0.0940 0.0950 81,700 +0.01(+6.74%)
Mar 02, 2017 0.0950 0.0950 0.0890 0.0890 24,050 -0.01(-11.00%)
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.