AMNL - Applied Minerals, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20200.01000.01000.01000.01000.0100314,800
Jan 16, 20200.01000.01000.01000.01000.010038,000
Jan 15, 20200.01000.01000.01000.01000.0100861,500
Jan 14, 20200.01000.01000.01000.01000.01001,529,300
Jan 13, 20200.01000.01000.01000.01000.01001,543,000
Jan 10, 20200.01000.01000.01000.01000.0100176,200
Jan 09, 20200.01000.01000.01000.01000.0100470,000
Jan 08, 20200.01000.01000.01000.01000.0100236,000
Jan 07, 20200.01000.01000.01000.01000.0100293,500
Jan 06, 20200.01000.01000.01000.01000.010077,800
Jan 03, 20200.01000.01000.01000.01000.0100159,200
Jan 02, 20200.01000.01000.01000.01000.0100244,100
Dec 31, 20190.01000.01000.01000.01000.0100118,500
Dec 30, 20190.01000.01000.01000.01000.0100165,600
Dec 27, 20190.01000.01000.01000.01000.0100563,800
Dec 26, 20190.01000.01000.01000.01000.01001,533,600
Dec 24, 20190.01000.01000.01000.01000.01003,800
Dec 23, 20190.01000.01000.01000.01000.01001,255,500
Dec 20, 20190.01000.01000.01000.01000.0100587,400
Dec 19, 20190.01000.01000.01000.01000.010090,200
Dec 18, 20190.01000.01000.01000.01000.0100412,400
Dec 17, 20190.01000.01000.01000.01000.01001,043,400
Dec 16, 20190.01000.01000.01000.01000.010068,000
Dec 13, 20190.01000.01000.01000.01000.010065,200
Dec 12, 20190.01000.02000.01000.01000.0100225,100
Dec 11, 20190.02000.02000.01000.02000.020087,900
Dec 10, 20190.01000.02000.01000.02000.0200314,700
Dec 09, 20190.02000.02000.01000.01000.0100272,200
Dec 06, 20190.01000.01000.01000.01000.0100116,200
Dec 05, 20190.01000.01000.01000.01000.0100118,300
Dec 04, 20190.02000.02000.01000.01000.0100126,500
Dec 03, 20190.01000.01000.01000.01000.010070,500
Dec 02, 20190.01000.01000.01000.01000.0100115,500
Nov 29, 20190.01000.01000.01000.01000.0100150,700
Nov 27, 20190.01000.01000.01000.01000.010030,000
Nov 26, 20190.01000.01000.01000.01000.0100103,300
Nov 25, 20190.02000.02000.02000.02000.02003,500
Nov 22, 20190.01000.02000.01000.01000.0100131,400
Nov 21, 20190.02000.02000.02000.02000.020060,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...