AMNL - Applied Minerals, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 20190.02000.02000.02000.02000.0200-
Nov 19, 20190.02000.02000.02000.02000.02009,000
Nov 18, 20190.02000.02000.02000.02000.020012,000
Nov 15, 20190.02000.02000.02000.02000.0200-
Nov 14, 20190.02000.02000.02000.02000.0200120,000
Nov 13, 20190.02000.02000.02000.02000.0200-
Nov 12, 20190.02000.02000.02000.02000.0200-
Nov 11, 20190.02000.02000.02000.02000.020064,000
Nov 08, 20190.02000.02000.02000.02000.020038,000
Nov 07, 20190.02000.02000.02000.02000.0200301,000
Nov 06, 20190.02000.02000.02000.02000.02001,000
Nov 05, 20190.02000.02000.02000.02000.02002,000
Nov 04, 20190.02000.02000.02000.02000.020031,000
Nov 01, 20190.02000.02000.02000.02000.0200260,000
Oct 31, 20190.02000.02000.02000.02000.0200200
Oct 30, 20190.02000.02000.02000.02000.02001,000
Oct 29, 20190.03000.03000.03000.03000.03001,000
Oct 28, 20190.03000.03000.02000.03000.030024,300
Oct 25, 20190.02000.03000.02000.03000.030011,000
Oct 24, 20190.02000.03000.02000.03000.030042,900
Oct 23, 20190.03000.03000.03000.03000.03005,100
Oct 22, 20190.02000.03000.02000.03000.0300221,200
Oct 21, 20190.02000.03000.02000.03000.030060,000
Oct 18, 20190.02000.02000.02000.02000.020012,000
Oct 17, 20190.02000.02000.02000.02000.020070,400
Oct 16, 20190.02000.02000.02000.02000.0200500
Oct 15, 20190.02000.03000.02000.03000.0300238,000
Oct 14, 20190.02000.03000.02000.03000.030023,300
Oct 11, 20190.02000.02000.02000.02000.020015,000
Oct 10, 20190.03000.03000.02000.02000.020073,300
Oct 09, 20190.02000.03000.01000.02000.0200302,600
Oct 08, 20190.03000.03000.03000.03000.0300-
Oct 07, 20190.02000.03000.02000.03000.030051,500
Oct 04, 20190.02000.02000.02000.02000.020020,300
Oct 03, 20190.02000.03000.02000.03000.03002,000
Oct 02, 20190.03000.03000.03000.03000.03001,600
Oct 01, 20190.02000.02000.02000.02000.02006,000
Sep 30, 20190.02000.02000.02000.02000.0200-
Sep 27, 20190.02000.02000.02000.02000.020015,000
Sep 26, 20190.03000.03000.02000.02000.020058,000
Sep 25, 20190.02000.03000.02000.02000.020022,600
Sep 24, 20190.03000.03000.03000.03000.0300-
Sep 23, 20190.03000.03000.03000.03000.030021,000
Sep 20, 20190.03000.03000.03000.03000.030060,000
Sep 19, 20190.03000.03000.03000.03000.030098,200
Sep 18, 20190.03000.03000.03000.03000.030042,400
Sep 17, 20190.03000.03000.03000.03000.03006,400
Sep 16, 20190.03000.03000.03000.03000.030030,000
Sep 13, 20190.03000.03000.03000.03000.030023,000
Sep 12, 20190.03000.03000.02000.02000.0200256,800
Sep 11, 20190.02000.03000.02000.03000.0300114,000
Sep 10, 20190.03000.03000.03000.03000.030023,000
Sep 09, 20190.03000.03000.03000.03000.030063,000
Sep 06, 20190.03000.03000.03000.03000.030025,000
Sep 05, 20190.03000.03000.03000.03000.0300800
Sep 04, 20190.03000.03000.02000.03000.0300127,800
Sep 03, 20190.03000.03000.02000.03000.0300140,000
Aug 30, 20190.03000.03000.03000.03000.03003,000
Aug 29, 20190.03000.03000.03000.03000.03005,000
Aug 28, 20190.03000.03000.03000.03000.030033,800
Aug 27, 20190.03000.03000.03000.03000.030070,400
Aug 26, 20190.03000.03000.03000.03000.030011,000
Aug 23, 20190.03000.03000.03000.03000.030027,900
Aug 22, 20190.03000.03000.03000.03000.030010,000
Aug 21, 20190.03000.03000.03000.03000.03001,000
Aug 20, 20190.03000.04000.03000.04000.040030,000
Aug 19, 20190.03000.03000.03000.03000.030048,000
Aug 16, 20190.04000.04000.04000.04000.0400-
Aug 15, 20190.04000.04000.04000.04000.04005,000
Aug 14, 20190.03000.03000.03000.03000.03005,000
Aug 13, 20190.03000.03000.03000.03000.03005,000
Aug 12, 20190.04000.04000.04000.04000.040024,000
Aug 09, 20190.03000.03000.03000.03000.03003,000
Aug 08, 20190.03000.04000.03000.03000.030021,500
Aug 07, 20190.03000.03000.03000.03000.03006,000
Aug 06, 20190.03000.03000.03000.03000.030065,800
Aug 05, 20190.03000.04000.03000.03000.0300119,100
Aug 02, 20190.04000.04000.04000.04000.04001,600
Aug 01, 20190.03000.03000.03000.03000.03004,000
Jul 31, 20190.04000.04000.04000.04000.040040,800
Jul 30, 20190.04000.04000.04000.04000.040040,800
Jul 29, 20190.04000.04000.04000.04000.040042,100
Jul 26, 20190.03000.04000.03000.04000.040013,500
Jul 25, 20190.04000.04000.04000.04000.0400900
Jul 24, 20190.03000.04000.03000.04000.0400101,700
Jul 23, 20190.03000.03000.03000.03000.030019,000
Jul 22, 20190.03000.03000.03000.03000.030025,600
Jul 19, 20190.03000.03000.03000.03000.0300-
Jul 18, 20190.03000.03000.03000.03000.030020,500
Jul 17, 20190.03000.03000.03000.03000.0300-
Jul 16, 20190.03000.03000.03000.03000.0300202,500
Jul 15, 20190.03000.03000.03000.03000.030071,600
Jul 12, 20190.03000.03000.03000.03000.030014,000
Jul 11, 20190.03000.03000.03000.03000.030031,000
Jul 10, 20190.04000.04000.03000.03000.0300871,000
Jul 09, 20190.03000.03000.03000.03000.0300-
Jul 08, 20190.03000.03000.03000.03000.030010,500
Jul 05, 20190.04000.04000.03000.04000.040062,300
Jul 03, 20190.04000.04000.04000.04000.040010,000
Jul 02, 20190.03000.03000.03000.03000.03005,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...