AMNL - Applied Minerals, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20190.02230.02230.02230.02230.022312,000
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
Jul 01, 20190.03000.04000.03000.04000.04004,100
Jun 28, 20190.04000.04000.04000.04000.0400-
Jun 27, 20190.03000.04000.03000.04000.04003,600
Jun 26, 20190.04000.04000.03000.04000.040053,500
Jun 25, 20190.04000.04000.03000.04000.0400800
Jun 24, 20190.04000.04000.04000.04000.040036,000
Jun 21, 20190.03000.04000.03000.04000.040043,500
Jun 20, 20190.03000.04000.03000.04000.0400237,200
Jun 19, 20190.04000.04000.04000.04000.0400-
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...