AMNL - Applied Minerals, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20190.04000.04000.04000.04000.0400-
Jun 17, 20190.04000.04000.03000.04000.04001,500
Jun 14, 20190.04000.04000.04000.04000.040010,200
Jun 13, 20190.04000.04000.03000.04000.0400246,600
Jun 12, 20190.04000.04000.03000.03000.03001,300
Jun 11, 20190.04000.04000.04000.04000.040049,900
Jun 10, 20190.04000.04000.04000.04000.0400500
Jun 07, 20190.04000.04000.04000.04000.04006,900
Jun 06, 20190.03000.03000.03000.03000.0300111,600
Jun 05, 20190.03000.04000.03000.04000.040019,800
Jun 04, 20190.04000.04000.04000.04000.0400152,500
Jun 03, 20190.03000.04000.01000.04000.04001,278,600
May 31, 20190.03000.04000.03000.04000.04006,200
May 30, 20190.04000.04000.04000.04000.0400-
May 29, 20190.03000.04000.03000.04000.0400597,500
May 28, 20190.04000.04000.04000.04000.0400209,700
May 24, 20190.04000.04000.04000.04000.04001,400
May 23, 20190.04000.04000.04000.04000.0400300
May 22, 20190.04000.04000.04000.04000.04001,100
May 21, 20190.04000.04000.04000.04000.040020,100
May 20, 20190.04000.04000.04000.04000.0400-
May 17, 20190.04000.04000.04000.04000.04001,200
May 16, 20190.04000.04000.04000.04000.04004,100
May 15, 20190.04000.04000.04000.04000.0400-
May 14, 20190.04000.04000.04000.04000.040013,200
May 13, 20190.04000.04000.04000.04000.04004,900
May 10, 20190.04000.04000.03000.04000.0400108,600
May 09, 20190.04000.04000.04000.04000.0400100,500
May 08, 20190.04000.04000.04000.04000.0400-
May 07, 20190.04000.04000.04000.04000.040079,400
May 06, 20190.04000.04000.04000.04000.04001,600
May 03, 20190.04000.04000.04000.04000.040031,300
May 02, 20190.04000.04000.04000.04000.04006,200
May 01, 20190.04000.04000.04000.04000.040024,200
Apr 30, 20190.04000.04000.04000.04000.04006,300
Apr 29, 20190.04000.04000.04000.04000.0400-
Apr 26, 20190.04000.04000.04000.04000.0400-
Apr 25, 20190.04000.04000.04000.04000.04002,500
Apr 24, 20190.04000.04000.04000.04000.0400-
Apr 23, 20190.04000.04000.04000.04000.040063,300
Apr 22, 20190.04000.04000.04000.04000.0400-
Apr 18, 20190.04000.04000.04000.04000.040065,800
Apr 17, 20190.04000.04000.04000.04000.04007,100
Apr 16, 20190.04000.04000.04000.04000.040055,600
Apr 15, 20190.04000.04000.04000.04000.040093,000
Apr 12, 20190.04000.04000.04000.04000.040020,500
Apr 11, 20190.04000.04000.04000.04000.040067,000
Apr 10, 20190.04000.04000.04000.04000.040057,100
Apr 09, 20190.04000.04000.04000.04000.04004,600
Apr 08, 20190.04000.04000.04000.04000.0400135,800
Apr 05, 20190.04000.04000.04000.04000.04005,000
Apr 04, 20190.04000.04000.04000.04000.040020,500
Apr 03, 20190.04000.04000.04000.04000.040067,500
Apr 02, 20190.04000.04000.04000.04000.040044,900
Apr 01, 20190.04000.04000.04000.04000.040022,100
Mar 29, 20190.04000.04000.04000.04000.0400-
Mar 28, 20190.04000.04000.04000.04000.04002,200
Mar 27, 20190.04000.04000.04000.04000.0400-
Mar 26, 20190.04000.04000.04000.04000.0400-
Mar 25, 20190.04000.04000.03000.04000.040074,100
Mar 22, 20190.04000.04000.04000.04000.040011,400
Mar 21, 20190.04000.04000.04000.04000.040029,600
Mar 20, 20190.04000.04000.04000.04000.0400102,500
Mar 19, 20190.04000.04000.04000.04000.0400275,000
Mar 18, 20190.05000.05000.05000.05000.0500-
Mar 15, 20190.05000.05000.04000.05000.050057,700
Mar 14, 20190.04000.05000.04000.05000.0500171,000
Mar 13, 20190.05000.05000.04000.05000.05007,600
Mar 12, 20190.04000.05000.04000.05000.050040,800
Mar 11, 20190.05000.05000.04000.05000.050094,300
Mar 08, 20190.06000.06000.05000.06000.060017,000
Mar 07, 20190.06000.06000.04000.06000.060033,500
Mar 06, 20190.06000.06000.06000.06000.060010,000
Mar 05, 20190.04000.05000.04000.05000.050077,200
Mar 04, 20190.04000.05000.04000.05000.0500144,400
Mar 01, 20190.04000.04000.04000.04000.040017,700
Feb 28, 20190.04000.04000.04000.04000.0400-
Feb 27, 20190.04000.04000.04000.04000.0400147,200
Feb 26, 20190.04000.04000.04000.04000.040045,000
Feb 25, 20190.04000.04000.04000.04000.040097,300
Feb 22, 20190.04000.04000.04000.04000.0400192,800
Feb 21, 20190.04000.04000.04000.04000.0400114,800
Feb 20, 20190.04000.04000.04000.04000.0400-
Feb 19, 20190.04000.04000.04000.04000.0400152,600
Feb 15, 20190.04000.04000.04000.04000.04002,600
Feb 14, 20190.04000.04000.04000.04000.040031,600
Feb 13, 20190.04000.04000.04000.04000.040011,600
Feb 12, 20190.04000.04000.04000.04000.040019,600
Feb 11, 20190.04000.04000.04000.04000.0400-
Feb 08, 20190.04000.04000.04000.04000.04002,000
Feb 07, 20190.04000.04000.04000.04000.040010,100
Feb 06, 20190.04000.04000.04000.04000.040076,500
Feb 05, 20190.04000.04000.04000.04000.040057,000
Feb 04, 20190.04000.04000.04000.04000.04004,800
Feb 01, 20190.04000.04000.04000.04000.040020,000
Jan 31, 20190.04000.04000.04000.04000.040024,500
Jan 30, 20190.04000.04000.04000.04000.040055,000
Jan 29, 20190.04000.04000.04000.04000.0400-
Jan 28, 20190.04000.04000.03000.04000.040090,600
Jan 25, 20190.04000.04000.04000.04000.040016,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...