Other OTC - Delayed Quote USD

Applied Minerals, Inc. (AMNL)

0.0001 0.0000 (0.00%)
At close: April 19 at 1:19 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Apr 23, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Apr 22, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Apr 19, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 9,500
Apr 18, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Apr 17, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 10,739
Apr 16, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Apr 15, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Apr 12, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Apr 11, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Apr 10, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Apr 9, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Apr 8, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Apr 5, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Apr 4, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Apr 3, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Apr 2, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Apr 1, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Mar 28, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Mar 27, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Mar 26, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Mar 25, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Mar 22, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Mar 21, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Mar 20, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Mar 19, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Mar 18, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Mar 15, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Mar 14, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Mar 13, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Mar 12, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Mar 11, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Mar 8, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Mar 7, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Mar 6, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Mar 5, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Mar 4, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Mar 1, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Feb 29, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Feb 28, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Feb 27, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Feb 26, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Feb 23, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 135,500
Feb 22, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Feb 21, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Feb 20, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Feb 16, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Feb 15, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Feb 14, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Feb 13, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Feb 12, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Feb 9, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Feb 8, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Feb 7, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Feb 6, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Feb 5, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Feb 2, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Feb 1, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Jan 31, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Jan 30, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Jan 29, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Jan 26, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Jan 25, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Jan 24, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Jan 23, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Jan 22, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Jan 19, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Jan 18, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Jan 17, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Jan 16, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Jan 12, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Jan 11, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Jan 10, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Jan 9, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Jan 8, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Jan 5, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Jan 4, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Jan 3, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Jan 2, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Dec 29, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Dec 28, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Dec 27, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Dec 26, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Dec 22, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Dec 21, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 35,000
Dec 20, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Dec 19, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 30,000
Dec 18, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 2,000
Dec 15, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 7,000
Dec 14, 2023 0.0001 0.0002 0.0001 0.0001 0.0001 82,900
Dec 13, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Dec 12, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Dec 11, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Dec 8, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Dec 7, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 100
Dec 6, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Dec 5, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Dec 4, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Dec 1, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Nov 30, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Nov 29, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 2,043
Nov 28, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Nov 27, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Nov 24, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Nov 22, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Nov 21, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Nov 20, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Nov 17, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 16,392
Nov 16, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Nov 15, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Nov 14, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Nov 13, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Nov 10, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Nov 9, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 50,000
Nov 8, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 30,000
Nov 7, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Nov 6, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Nov 3, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Nov 2, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Nov 1, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Oct 31, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Oct 30, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 500,000
Oct 27, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Oct 26, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Oct 25, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Oct 24, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Oct 23, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Oct 20, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Oct 19, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 20,000
Oct 18, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Oct 17, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Oct 16, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 1,500
Oct 13, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 25,100
Oct 12, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 15,425
Oct 11, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Oct 10, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 2,980
Oct 9, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 3,500
Oct 6, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 100,000
Oct 5, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Oct 4, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Oct 3, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 40,000
Oct 2, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Sep 29, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 1,000
Sep 28, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Sep 27, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Sep 26, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Sep 25, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Sep 22, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Sep 21, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 20,749
Sep 20, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Sep 19, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 10,000
Sep 18, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Sep 15, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 7,857
Sep 14, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 8,209
Sep 13, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 5,000
Sep 12, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 100
Sep 11, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Sep 8, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 100,000
Sep 7, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 10,020
Sep 6, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Sep 5, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 3,161
Sep 1, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Aug 31, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Aug 30, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Aug 29, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Aug 28, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Aug 25, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Aug 24, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Aug 23, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Aug 22, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 -
Aug 21, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 860
Aug 18, 2023 0.0001 0.0001 0.0001 0.0001 0.0001 144,500
Aug 17, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 96,791
Aug 16, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 -
Aug 15, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 -
Aug 14, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 -
Aug 11, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 -
Aug 10, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 50,000
Aug 9, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 -
Aug 8, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 -
Aug 7, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 -
Aug 4, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 -
Aug 3, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 -
Aug 2, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 100,000
Aug 1, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 -
Jul 31, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 -
Jul 28, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 1,000
Jul 27, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 -
Jul 26, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 -
Jul 25, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 -
Jul 24, 2023 0.0002 0.0002 0.0002 0.0002 0.0002 103,210
Jul 21, 2023 0.0007 0.0007 0.0007 0.0007 0.0007 -
Jul 20, 2023 0.0007 0.0007 0.0007 0.0007 0.0007 -
Jul 19, 2023 0.0002 0.0012 0.0002 0.0007 0.0007 2,375,510
Jul 18, 2023 0.0011 0.0011 0.0011 0.0011 0.0011 -
Jul 17, 2023 0.0010 0.0014 0.0010 0.0011 0.0011 1,210,300
Jul 14, 2023 0.0010 0.0014 0.0009 0.0014 0.0014 1,139,870
Jul 13, 2023 0.0010 0.0013 0.0010 0.0013 0.0013 1,190,000
Jul 12, 2023 0.0013 0.0013 0.0013 0.0013 0.0013 -
Jul 11, 2023 0.0012 0.0013 0.0012 0.0013 0.0013 100,000
Jul 10, 2023 0.0010 0.0013 0.0009 0.0011 0.0011 670,000
Jul 7, 2023 0.0009 0.0013 0.0009 0.0013 0.0013 2,457,181
Jul 6, 2023 0.0009 0.0010 0.0008 0.0010 0.0010 2,360,000
Jul 5, 2023 0.0012 0.0013 0.0008 0.0009 0.0009 7,077,346
Jul 3, 2023 0.0012 0.0014 0.0012 0.0014 0.0014 80,000
Jun 30, 2023 0.0015 0.0015 0.0014 0.0014 0.0014 94,400
Jun 29, 2023 0.0012 0.0012 0.0012 0.0012 0.0012 555
Jun 28, 2023 0.0013 0.0013 0.0013 0.0013 0.0013 270,806
Jun 27, 2023 0.0015 0.0015 0.0012 0.0014 0.0014 541,000
Jun 26, 2023 0.0011 0.0012 0.0010 0.0012 0.0012 510,000
Jun 23, 2023 0.0013 0.0013 0.0011 0.0011 0.0011 236,500
Jun 22, 2023 0.0013 0.0013 0.0013 0.0013 0.0013 285,194
Jun 21, 2023 0.0013 0.0013 0.0012 0.0012 0.0012 622,306
Jun 20, 2023 0.0013 0.0013 0.0010 0.0010 0.0010 96,000
Jun 16, 2023 0.0015 0.0016 0.0014 0.0014 0.0014 45,000
Jun 15, 2023 0.0016 0.0016 0.0010 0.0016 0.0016 271,964
Jun 14, 2023 0.0016 0.0016 0.0016 0.0016 0.0016 5,000
Jun 13, 2023 0.0014 0.0016 0.0014 0.0016 0.0016 60,000
Jun 12, 2023 0.0016 0.0016 0.0016 0.0016 0.0016 50,000
Jun 9, 2023 0.0015 0.0015 0.0014 0.0014 0.0014 268,575
Jun 8, 2023 0.0015 0.0015 0.0015 0.0015 0.0015 485,191
Jun 7, 2023 0.0010 0.0015 0.0010 0.0015 0.0015 1,267,506
Jun 6, 2023 0.0011 0.0011 0.0011 0.0011 0.0011 -
Jun 5, 2023 0.0012 0.0012 0.0010 0.0011 0.0011 9,605
Jun 2, 2023 0.0012 0.0012 0.0012 0.0012 0.0012 100
Jun 1, 2023 0.0011 0.0012 0.0010 0.0011 0.0011 223,000
May 31, 2023 0.0010 0.0012 0.0010 0.0012 0.0012 12,159
May 30, 2023 0.0010 0.0010 0.0010 0.0010 0.0010 150,000
May 26, 2023 0.0012 0.0012 0.0012 0.0012 0.0012 -
May 25, 2023 0.0011 0.0012 0.0011 0.0012 0.0012 5,502
May 24, 2023 0.0012 0.0012 0.0011 0.0011 0.0011 247,051
May 23, 2023 0.0013 0.0014 0.0011 0.0011 0.0011 3,455,801
May 22, 2023 0.0012 0.0013 0.0011 0.0013 0.0013 306,500
May 19, 2023 0.0011 0.0011 0.0011 0.0011 0.0011 370,100
May 18, 2023 0.0012 0.0013 0.0010 0.0013 0.0013 2,812,536
May 17, 2023 0.0014 0.0015 0.0013 0.0014 0.0014 363,000
May 16, 2023 0.0010 0.0011 0.0010 0.0011 0.0011 1,162,247
May 15, 2023 0.0010 0.0012 0.0008 0.0009 0.0009 3,988,500
May 12, 2023 0.0027 0.0027 0.0005 0.0006 0.0006 17,226,891
May 11, 2023 0.0029 0.0029 0.0029 0.0029 0.0029 -
May 10, 2023 0.0029 0.0029 0.0024 0.0029 0.0029 695,552
May 9, 2023 0.0029 0.0033 0.0029 0.0031 0.0031 700
May 8, 2023 0.0034 0.0034 0.0034 0.0034 0.0034 -
May 5, 2023 0.0029 0.0034 0.0029 0.0034 0.0034 99,000
May 4, 2023 0.0035 0.0035 0.0027 0.0034 0.0034 371,200
May 3, 2023 0.0030 0.0035 0.0030 0.0035 0.0035 179,000
May 2, 2023 0.0033 0.0033 0.0030 0.0030 0.0030 41,200
May 1, 2023 0.0032 0.0033 0.0032 0.0033 0.0033 60,000
Apr 28, 2023 0.0032 0.0032 0.0028 0.0032 0.0032 640,396
Apr 27, 2023 0.0030 0.0036 0.0027 0.0030 0.0030 1,171,270
Apr 26, 2023 0.0042 0.0042 0.0040 0.0041 0.0041 56,012
Apr 25, 2023 0.0037 0.0043 0.0035 0.0043 0.0043 1,117,924

Related Tickers

BITTF Bitterroot Resources Ltd.
0.0106
0.00%
 
BTT.V Bitterroot Resources Ltd.
0.0200
0.00%
 
RKL.CN Rockland Resources Ltd.
0.0350
0.00%
 
RNGE Range Impact, Inc.
0.3760
-6.00%
 
NBMFF NEO Battery Materials Ltd.
0.0900
-38.98%
 
LTUM Lithium Corporation
0.0349
-0.57%
 
USAS Americas Gold and Silver Corporation
0.2611
-3.30%
 
NBM.V NEO Battery Materials Ltd.
0.1400
+3.70%
 
TMC TMC the metals company Inc.
1.6000
-3.61%
 
LAC Lithium Americas Corp.
4.4900
-4.06%