Skip to main content
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 31, 2019 0.0340 0.0375 0.0340 0.0375 6,200 +0.00(+0.00%)
May 29, 2019 0.0375 0.0375 0.0375 0 -0.00(-3.85%)
May 28, 2019 0.0350 0.0390 0.0350 0.0390 209,685 +0.00(+0.00%)
May 24, 2019 0.0360 0.0390 0.0360 0.0390 1,400 +0.00(+0.00%)
May 23, 2019 0.0350 0.0390 0.0350 0.0390 300 +0.00(+2.09%)
May 22, 2019 0.0350 0.0382 0.0350 0.0382 1,050 -0.00(-2.05%)
May 21, 2019 0.0370 0.0390 0.0351 0.0390 20,100 -0.00(-2.50%)
May 17, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 16, 2019 0.0350 0.0400 0.0350 0.0400 4,100 +0.00(+0.00%)
May 14, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 13, 2019 0.0358 0.0400 0.0350 0.0400 4,900 +0.00(+0.00%)
May 10, 2019 0.0350 0.0400 0.0340 0.0400 108,500 +0.00(+0.00%)
May 09, 2019 0.0400 0.0400 0.0350 0.0400 100,515 +0.00(+0.00%)
May 07, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.25%)
May 06, 2019 0.0372 0.0399 0.0372 0.0399 1,560 +0.00(+0.00%)
May 03, 2019 0.0366 0.0399 0.0350 0.0399 31,200 +0.00(+0.00%)
May 02, 2019 0.0362 0.0399 0.0362 0.0399 6,228 +0.00(+0.00%)
May 01, 2019 0.0382 0.0399 0.0350 0.0399 24,218 +0.00(+0.00%)
Apr 30, 2019 0.0375 0.0399 0.0362 0.0399 6,300 +0.00(+0.00%)
Apr 25, 2019 0.0399 0.0399 0.0399 0 +0.00(+0.00%)
Apr 23, 2019 0.0399 0.0399 0.0399 0 -0.00(-0.25%)
Apr 18, 2019 0.0430 0.0430 0.0371 0.0400 65,700 -0.00(-6.98%)
Apr 17, 2019 0.0430 0.0430 0.0385 0.0430 7,100 +0.00(+0.00%)
Apr 16, 2019 0.0385 0.0430 0.0385 0.0430 55,610 +0.00(+0.00%)
Apr 15, 2019 0.0400 0.0430 0.0370 0.0430 93,000 +0.00(+7.50%)
Apr 12, 2019 0.0360 0.0400 0.0360 0.0400 20,500 +0.00(+1.27%)
Apr 11, 2019 0.0365 0.0400 0.0360 0.0395 67,000 -0.00(-1.25%)
Apr 10, 2019 0.0370 0.0400 0.0365 0.0400 57,100 +0.00(+0.00%)
Apr 09, 2019 0.0400 0.0400 0.0370 0.0400 4,600 +0.00(+0.00%)
Apr 08, 2019 0.0399 0.0400 0.0399 0.0400 135,800 +0.00(+0.00%)
Apr 05, 2019 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+2.56%)
Apr 04, 2019 0.0370 0.0390 0.0370 0.0390 20,542 -0.00(-2.50%)
Apr 03, 2019 0.0370 0.0400 0.0370 0.0400 67,500 +0.00(+0.00%)
Apr 02, 2019 0.0400 0.0400 0.0400 0.0400 44,900 +0.00(+0.00%)
Apr 01, 2019 0.0370 0.0400 0.0370 0.0400 22,100 +0.00(+0.00%)
Mar 28, 2019 0.0400 0.0400 0.0400 0 -0.00(-2.44%)
Mar 25, 2019 0.0410 0.0410 0.0410 0 +0.00(+0.00%)
Mar 22, 2019 0.0422 0.0422 0.0410 0.0410 11,300 -0.00(-4.43%)
Mar 21, 2019 0.0400 0.0429 0.0400 0.0429 29,565 -0.00(-2.50%)
Mar 20, 2019 0.0420 0.0440 0.0420 0.0440 102,535 +0.00(+2.09%)
Mar 19, 2019 0.0410 0.0431 0.0393 0.0431 275,015 -0.01(-13.63%)
Mar 15, 2019 0.0499 0.0499 0.0499 0 -0.00(-0.20%)
Mar 14, 2019 0.0448 0.0500 0.0410 0.0500 171,000 +0.00(+3.09%)
Mar 13, 2019 0.0473 0.0500 0.0429 0.0485 7,600 +0.00(+1.04%)
Mar 12, 2019 0.0410 0.0480 0.0410 0.0480 40,784 -0.00(-2.04%)
Mar 11, 2019 0.0471 0.0490 0.0403 0.0490 94,300 -0.01(-10.91%)
Mar 08, 2019 0.0599 0.0599 0.0546 0.0550 17,000 -0.00(-3.51%)
Mar 07, 2019 0.0600 0.0600 0.0402 0.0570 33,500 -0.00(-1.72%)
Mar 06, 2019 0.0600 0.0600 0.0580 0.0580 10,000 +0.01(+16.00%)
Mar 05, 2019 0.0400 0.0500 0.0394 0.0500 77,181 +0.00(+2.04%)
Mar 04, 2019 0.0425 0.0490 0.0390 0.0490 144,361 +0.01(+15.29%)
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.