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, 2014 0.8055 0.8300 0.8055 0.8300 13,138 +0.00(+0.06%)
May 29, 2014 0.8300 0.8300 0.8200 0.8295 6,110 +0.00(+0.55%)
May 28, 2014 0.8200 0.8250 0.8200 0.8250 7,000 -0.02(-1.79%)
May 27, 2014 0.8155 0.8470 0.8000 0.8400 27,560 +0.01(+1.27%)
May 23, 2014 0.8295 0.8295 0.8295 0 +0.04(+5.67%)
May 22, 2014 0.7995 0.8000 0.7800 0.7850 63,450 -0.01(-0.63%)
May 21, 2014 0.6775 0.8000 0.6760 0.7900 262,391 +0.11(+16.61%)
May 20, 2014 0.6295 0.6775 0.6200 0.6775 28,720 +0.07(+11.07%)
May 19, 2014 0.6250 0.6250 0.6100 0.6100 32,789 -0.02(-2.94%)
May 16, 2014 0.6200 0.6285 0.6200 0.6285 39,300 +0.00(+0.24%)
May 15, 2014 0.6495 0.6500 0.6000 0.6270 46,650 -0.02(-3.46%)
May 14, 2014 0.6213 0.6495 0.6213 0.6495 15,300 -0.01(-0.84%)
May 13, 2014 0.6400 0.6550 0.6061 0.6550 49,050 +0.01(+0.77%)
May 12, 2014 0.6450 0.6500 0.6450 0.6500 1,500 +0.00(+0.00%)
May 09, 2014 0.6570 0.6600 0.6490 0.6500 85,720 -0.04(-6.34%)
May 08, 2014 0.6785 0.6940 0.6570 0.6940 15,100 -0.01(-0.86%)
May 07, 2014 0.7005 0.7005 0.6700 0.7000 56,463 -0.00(-0.07%)
May 06, 2014 0.7100 0.7100 0.7000 0.7005 21,725 -0.01(-1.34%)
May 05, 2014 0.7495 0.7495 0.6920 0.7100 45,265 -0.04(-5.27%)
May 02, 2014 0.7095 0.7500 0.7000 0.7495 121,310 +0.04(+5.64%)
May 01, 2014 0.6750 0.7095 0.6750 0.7095 35,436 +0.03(+4.34%)
Apr 30, 2014 0.6700 0.6800 0.6700 0.6800 35,770 +0.01(+1.49%)
Apr 29, 2014 0.6600 0.6800 0.6600 0.6700 72,000 -0.01(-1.47%)
Apr 28, 2014 0.6600 0.6800 0.6600 0.6800 1,200 -0.01(-1.45%)
Apr 25, 2014 0.6900 0.6900 0.6900 0.6900 2,000 -0.01(-1.43%)
Apr 24, 2014 0.6900 0.7000 0.6490 0.7000 60,396 +0.02(+2.94%)
Apr 23, 2014 0.6195 0.6995 0.6000 0.6800 209,922 +0.08(+13.43%)
Apr 22, 2014 0.5581 0.6200 0.5200 0.5995 1,197,838 +0.00(+0.59%)
Apr 21, 2014 0.6350 0.6400 0.5960 0.5960 40,271 -0.03(-4.64%)
Apr 17, 2014 0.6250 0.6250 0.6250 0 -0.01(-2.27%)
Apr 16, 2014 0.6313 0.6395 0.6301 0.6395 8,100 -0.00(-0.08%)
Apr 15, 2014 0.6402 0.6500 0.6302 0.6400 221,000 -0.01(-1.46%)
Apr 14, 2014 0.6460 0.6495 0.6355 0.6495 26,132 -0.01(-1.59%)
Apr 11, 2014 0.6750 0.6890 0.6500 0.6600 0 -0.03(-4.21%)
Apr 10, 2014 0.6610 0.6890 0.6610 0.6890 41,450 +0.01(+1.32%)
Apr 09, 2014 0.6900 0.7000 0.6800 0.6800 37,050 -0.02(-2.86%)
Apr 08, 2014 0.6950 0.7050 0.6950 0.7000 14,600 +0.01(+0.72%)
Apr 07, 2014 0.7300 0.7300 0.6950 0.6950 9,300 -0.05(-6.08%)
Apr 04, 2014 0.7320 0.7485 0.7320 0.7400 0 +0.00(+0.00%)
Apr 03, 2014 0.7485 0.7485 0.7400 0.7400 32,022 +0.02(+2.85%)
Apr 02, 2014 0.7310 0.7350 0.7195 0.7195 41,750 -0.02(-2.77%)
Apr 01, 2014 0.7000 0.7495 0.6950 0.7400 140,568 +0.02(+2.85%)
Mar 31, 2014 0.6600 0.7195 0.6310 0.7195 953,592 +0.00(+0.63%)
Mar 28, 2014 0.6900 0.7150 0.6900 0.7150 0 +0.02(+3.32%)
Mar 27, 2014 0.7000 0.7000 0.6701 0.6920 145,700 -0.02(-2.19%)
Mar 26, 2014 0.7006 0.7075 0.6800 0.7075 144,600 -0.01(-0.98%)
Mar 25, 2014 0.7150 0.7240 0.7006 0.7145 120,054 -0.01(-1.79%)
Mar 24, 2014 0.7247 0.7330 0.6900 0.7275 254,177 -0.01(-1.36%)
Mar 21, 2014 0.7510 0.7630 0.6510 0.7375 0 -0.02(-2.96%)
Mar 20, 2014 0.7701 0.7701 0.7590 0.7600 59,564 -0.02(-2.56%)
Mar 19, 2014 0.7960 0.7995 0.7800 0.7800 114,044 -0.02(-2.01%)
Mar 18, 2014 0.8000 0.8200 0.7960 0.7960 52,800 -0.00(-0.50%)
Mar 17, 2014 0.8200 0.8200 0.7950 0.8000 21,731 -0.03(-3.61%)
Mar 14, 2014 0.8300 0.8450 0.8100 0.8300 0 +0.02(+2.47%)
Mar 13, 2014 0.8500 0.8500 0.8100 0.8100 52,500 -0.04(-4.71%)
Mar 12, 2014 0.8080 0.8600 0.8080 0.8500 73,700 +0.04(+5.20%)
Mar 11, 2014 0.7905 0.8080 0.7905 0.8080 23,600 +0.02(+2.21%)
Mar 10, 2014 0.8000 0.8000 0.7905 0.7905 24,169 -0.02(-2.11%)
Mar 07, 2014 0.8240 0.8300 0.8000 0.8075 0 -0.02(-2.00%)
Mar 06, 2014 0.9000 0.9000 0.7800 0.8240 117,200 -0.05(-5.29%)
Mar 05, 2014 0.8300 0.8700 0.8100 0.8700 464,040 +0.07(+8.75%)
Mar 04, 2014 0.8200 0.8700 0.7900 0.8000 102,000 -0.05(-5.88%)
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.