Dark

AMNL
APPLIED MINERALS INC
stock OTC

Inactive

Nov 8, 2024

0.000100USD0.000%(0.000000)3,200

Pre-market

0.00USD-100.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-11-08	0.000100	0.000100	0.000100	0.000100	0.000%	3,200	0.000%
2024-10-29	0.000100	0.000100	0.000100	0.000100	0.000%	10,000	0.000%
2024-10-28	0.000100	0.000100	0.000100	0.000100	0.000%	1,375,000	0.000%
2024-10-25	0.000100	0.025050	0.000100	0.000100	0.000%	60,000	0.000%
2024-10-08	0.000100	0.000100	0.000100	0.000100	0.000%	554,000	0.000%
2024-10-03	0.000100	0.000100	0.000100	0.000100	0.000%	160,000	0.000%
2024-09-26	0.000100	0.025050	0.000100	0.000100	0.000%	50,000	0.000%
2024-09-25	0.000100	0.000100	0.000100	0.000100	+9,900.000%	191,000	0.000%
2024-09-05	0.000001	0.000001	0.000001	0.000001	-99.000%	20,000	+9,900.000%
2024-08-29	0.000038	0.000100	0.000038	0.000100	0.000%	9,555	0.000%
2024-08-21	0.000100	0.000100	0.000100	0.000100	+900.000%	50,000	0.000%
2024-08-08	0.000010	0.000010	0.000010	0.000010	-90.000%	100,000	+900.000%
2024-07-30	0.000001	0.025050	0.000001	0.000100	0.000%	31,840	0.000%
2024-07-15	0.000100	0.000100	0.000100	0.000100	0.000%	8,000	0.000%
2024-07-09	0.000100	0.000100	0.000100	0.000100	0.000%	560,656	0.000%
2024-06-25	0.000100	0.000100	0.000100	0.000100	0.000%	180,000	0.000%
2024-06-10	0.000100	0.000100	0.000100	0.000100	0.000%	2,000	0.000%
2024-05-07	0.000001	0.000100	0.000001	0.000100	0.000%	120,850	0.000%
2024-04-19	0.000100	0.000100	0.000100	0.000100	+9,900.000%	9,500	0.000%
2024-03-28	0.000001	0.000001	0.000001	0.000001	0.000%	282,701	+9,900.000%
2024-03-13	0.000001	0.000001	0.000001	0.000001	0.000%	3,000	+9,900.000%
2024-03-07	0.000001	0.000001	0.000001	0.000001	-99.000%	8,110	+9,900.000%
2024-02-23	0.000100	0.000100	0.000100	0.000100	+9,900.000%	135,500	0.000%
2023-12-26	0.000001	0.000100	0.000001	0.000001	-99.000%	5,200	+9,900.000%
2023-12-21	0.000100	0.000100	0.000100	0.000100	0.000%	35,000	0.000%
2023-12-19	0.000100	0.000100	0.000100	0.000100	0.000%	30,000	0.000%
2023-12-18	0.000100	0.000100	0.000100	0.000100	0.000%	2,000	0.000%
2023-12-15	0.000100	0.000100	0.000100	0.000100	0.000%	7,000	0.000%
2023-12-14	0.000100	0.000200	0.000100	0.000100	0.000%	82,900	0.000%
2023-12-07	0.000100	0.000100	0.000100	0.000100	+9,900.000%	100	0.000%
2023-11-21	0.000001	0.000001	0.000001	0.000001	0.000%	200	+9,900.000%
2023-11-20	0.000001	0.000100	0.000001	0.000001	-99.000%	112,913	+9,900.000%
2023-11-17	0.000100	0.000100	0.000100	0.000100	0.000%	16,392	0.000%
2023-11-09	0.000100	0.000100	0.000100	0.000100	0.000%	50,000	0.000%
2023-11-08	0.000100	0.000100	0.000100	0.000100	0.000%	30,000	0.000%
2023-10-30	0.000100	0.000100	0.000100	0.000100	0.000%	500,000	0.000%
2023-10-19	0.000100	0.000100	0.000100	0.000100	0.000%	20,000	0.000%
2023-10-16	0.000100	0.000100	0.000100	0.000100	0.000%	1,500	0.000%
2023-10-13	0.000100	0.000100	0.000100	0.000100	0.000%	25,100	0.000%
2023-10-12	0.000100	0.000100	0.000100	0.000100	0.000%	15,425	0.000%
2023-10-10	0.000100	0.000100	0.000100	0.000100	0.000%	2,980	0.000%
2023-10-09	0.000100	0.000100	0.000100	0.000100	0.000%	3,500	0.000%
2023-10-06	0.000100	0.000100	0.000100	0.000100	0.000%	100,000	0.000%
2023-10-03	0.000100	0.000100	0.000100	0.000100	0.000%	40,000	0.000%
2023-09-29	0.000100	0.000100	0.000100	0.000100	0.000%	1,000	0.000%
2023-09-21	0.000100	0.000100	0.000100	0.000100	0.000%	20,749	0.000%
2023-09-19	0.000100	0.000100	0.000100	0.000100	0.000%	10,000	0.000%
2023-09-15	0.000100	0.000100	0.000100	0.000100	-50.000%	7,857	0.000%
2023-09-14	0.000200	0.000200	0.000200	0.000200	0.000%	8,209	-50.000%
2023-09-13	0.000200	0.000200	0.000200	0.000200	+100.000%	5,000	-50.000%
2023-09-12	0.000100	0.000100	0.000100	0.000100	0.000%	100	0.000%
2023-09-08	0.000100	0.000100	0.000100	0.000100	0.000%	100,000	0.000%
2023-09-07	0.000100	0.000100	0.000100	0.000100	0.000%	10,020	0.000%
2023-09-05	0.000100	0.000100	0.000100	0.000100	0.000%	3,161	0.000%
2023-08-21	0.000100	0.000100	0.000100	0.000100	0.000%	860	0.000%
2023-08-18	0.000100	0.000100	0.000100	0.000100	-50.000%	144,500	0.000%
2023-08-17	0.000200	0.000200	0.000200	0.000200	0.000%	96,791	-50.000%
2023-08-10	0.000200	0.000200	0.000200	0.000200	0.000%	50,000	-50.000%
2023-08-02	0.000200	0.000200	0.000200	0.000200	0.000%	100,000	-50.000%
2023-07-28	0.000200	0.000200	0.000200	0.000200	0.000%	1,000	-50.000%
2023-07-24	0.000200	0.000200	0.000200	0.000200	-71.429%	103,210	-50.000%
2023-07-19	0.000200	0.001200	0.000200	0.000700	-36.364%	2,375,510	-85.714%
2023-07-17	0.001000	0.001400	0.001000	0.001100	-21.429%	1,210,300	-90.909%
2023-07-14	0.001000	0.001400	0.000900	0.001400	+7.692%	1,139,870	-92.857%
2023-07-13	0.001000	0.001300	0.001000	0.001300	0.000%	1,190,000	-92.308%
2023-07-11	0.001150	0.001300	0.001150	0.001300	+18.182%	100,000	-92.308%
2023-07-10	0.001050	0.001300	0.000900	0.001100	0.000%	670,000	-90.909%
2023-07-07	0.000900	0.001100	0.000900	0.001100	+10.000%	1,100,000	-90.909%
2023-07-06	0.000900	0.001000	0.000800	0.001000	+11.111%	2,360,000	-90.000%
2023-07-05	0.001200	0.001300	0.000800	0.000900	-35.714%	7,077,346	-88.889%
2023-07-03	0.001200	0.001400	0.001200	0.001400	0.000%	80,000	-92.857%
2023-06-30	0.001500	0.001500	0.001400	0.001400	+16.667%	94,400	-92.857%
2023-06-29	0.001200	0.001200	0.001200	0.001200	-7.692%	555	-91.667%
2023-06-28	0.001300	0.001300	0.001300	0.001300	-10.345%	270,806	-92.308%
2023-06-27	0.001500	0.001500	0.001250	0.001450	+16.000%	541,000	-93.103%
2023-06-26	0.001100	0.001250	0.001000	0.001250	+13.636%	510,000	-92.000%
2023-06-23	0.001300	0.001300	0.001100	0.001100	-15.385%	236,500	-90.909%
2023-06-22	0.001300	0.001300	0.001280	0.001300	+6.122%	285,194	-92.308%
2023-06-21	0.001300	0.001300	0.001150	0.001225	+18.932%	622,306	-91.837%
2023-06-20	0.001300	0.001300	0.001000	0.001030	-26.429%	96,000	-90.291%
2023-06-16	0.001500	0.001600	0.001400	0.001400	-12.500%	45,000	-92.857%
2023-06-15	0.001600	0.001600	0.001000	0.001600	0.000%	271,964	-93.750%
2023-06-14	0.001600	0.001600	0.001600	0.001600	0.000%	5,000	-93.750%
2023-06-13	0.001400	0.001600	0.001400	0.001600	0.000%	60,000	-93.750%
2023-06-12	0.001600	0.001600	0.001600	0.001600	+14.286%	50,000	-93.750%
2023-06-09	0.001470	0.001500	0.001400	0.001400	-6.667%	268,575	-92.857%
2023-06-08	0.001500	0.001500	0.001500	0.001500	0.000%	485,191	-93.333%
2023-06-07	0.001000	0.001500	0.001000	0.001500	+36.364%	1,267,506	-93.333%
2023-06-05	0.001200	0.001200	0.001000	0.001100	-8.333%	9,605	-90.909%
2023-06-02	0.001200	0.001200	0.001200	0.001200	+9.091%	100	-91.667%
2023-06-01	0.001100	0.001200	0.001000	0.001100	-8.333%	223,000	-90.909%
2023-05-31	0.001000	0.001200	0.001000	0.001200	+20.000%	12,159	-91.667%
2023-05-30	0.001000	0.001000	0.001000	0.001000	-20.000%	150,000	-90.000%
2023-05-25	0.001100	0.001250	0.001100	0.001250	+13.636%	5,502	-92.000%
2023-05-24	0.001250	0.001250	0.001100	0.001100	0.000%	247,051	-90.909%
2023-05-23	0.001300	0.001450	0.001100	0.001100	-15.385%	3,465,801	-90.909%
2023-05-22	0.001200	0.001300	0.001100	0.001300	+18.182%	306,500	-92.308%
2023-05-19	0.001100	0.001100	0.001100	0.001100	-15.385%	370,100	-90.909%
2023-05-18	0.001200	0.001300	0.001050	0.001300	-7.143%	2,812,536	-92.308%
2023-05-17	0.001400	0.001500	0.001300	0.001400	+27.273%	363,000	-92.857%
2023-05-16	0.000990	0.001100	0.000990	0.001100	+22.222%	1,162,247	-90.909%
2023-05-15	0.000950	0.001200	0.000810	0.000900	+50.000%	3,988,500	-88.889%
2023-05-12	0.002700	0.002700	0.000550	0.000600	-79.310%	17,226,891	-83.333%
2023-05-10	0.002900	0.002900	0.002400	0.002900	-6.452%	695,552	-96.552%
2023-05-09	0.002900	0.003300	0.002900	0.003100	-8.824%	700	-96.774%
2023-05-05	0.002900	0.003400	0.002900	0.003400	0.000%	99,000	-97.059%
2023-05-04	0.003500	0.003500	0.002700	0.003400	-2.857%	371,200	-97.059%
2023-05-03	0.003000	0.003500	0.003000	0.003500	+16.667%	179,000	-97.143%
2023-05-02	0.003300	0.003300	0.003000	0.003000	-9.091%	41,200	-96.667%
2023-05-01	0.003200	0.003300	0.003200	0.003300	+3.125%	60,000	-96.970%
2023-04-28	0.003200	0.003200	0.002800	0.003200	+8.475%	640,396	-96.875%
2023-04-27	0.003000	0.003600	0.002700	0.002950	-27.160%	1,171,270	-96.610%
2023-04-26	0.004200	0.004200	0.004000	0.004050	-5.814%	56,012	-97.531%
2023-04-25	0.003650	0.004300	0.003500	0.004300	+4.878%	1,117,924	-97.674%
2023-04-24	0.004100	0.004100	0.004100	0.004100	0.000%	15,000	-97.561%
2023-04-21	0.003000	0.004100	0.003000	0.004100	+2.500%	42,300	-97.561%
2023-04-20	0.003200	0.004100	0.002800	0.004000	+8.108%	781,000	-97.500%
2023-04-19	0.003200	0.003700	0.003200	0.003700	+17.460%	311,000	-97.297%
2023-04-18	0.003000	0.003480	0.003000	0.003150	-4.545%	108,868	-96.825%
2023-04-14	0.003000	0.003700	0.003000	0.003300	0.000%	714,000	-96.970%
2023-04-13	0.003800	0.003800	0.003000	0.003300	-13.158%	1,390,047	-96.970%
2023-04-12	0.003700	0.004200	0.003700	0.003800	+15.152%	264,025	-97.368%
2023-04-11	0.004400	0.004400	0.002800	0.003300	-25.000%	2,499,721	-96.970%
2023-04-10	0.002700	0.004450	0.002700	0.004400	+62.963%	5,714,505	-97.727%
2023-04-06	0.002450	0.002700	0.002450	0.002700	+8.000%	1,098,000	-96.296%
2023-04-05	0.002500	0.002500	0.002500	0.002500	+8.696%	237,520	-96.000%
2023-04-04	0.002400	0.002400	0.002300	0.002300	-6.122%	50,000	-95.652%
2023-04-03	0.002400	0.002450	0.002400	0.002450	+6.522%	28,500	-95.918%
2023-03-31	0.002400	0.002500	0.002300	0.002300	-7.071%	1,240,944	-95.652%
2023-03-30	0.002600	0.002600	0.002475	0.002475	-1.000%	22,500	-95.960%
2023-03-29	0.002600	0.002600	0.002450	0.002500	-3.846%	615,000	-96.000%
2023-03-28	0.002650	0.002650	0.002525	0.002600	-2.804%	174,331	-96.154%
2023-03-27	0.002750	0.002800	0.002675	0.002675	-2.727%	1,021,100	-96.262%
2023-03-24	0.002700	0.002800	0.002600	0.002750	-1.786%	230,400	-96.364%
2023-03-23	0.002800	0.002800	0.002800	0.002800	0.000%	32,500	-96.429%
2023-03-22	0.002600	0.002800	0.002600	0.002800	-0.885%	202,000	-96.429%
2023-03-21	0.002700	0.003000	0.002700	0.002825	+4.630%	779,211	-96.460%
2023-03-20	0.002700	0.002900	0.002500	0.002700	0.000%	452,407	-96.296%
2023-03-17	0.002800	0.002850	0.002700	0.002700	-6.897%	258,000	-96.296%
2023-03-16	0.002850	0.003000	0.002200	0.002900	-3.333%	1,918,947	-96.552%
2023-03-15	0.003100	0.003300	0.002500	0.003000	-3.226%	1,835,587	-96.667%
2023-03-14	0.003500	0.003500	0.002850	0.003100	-11.429%	2,219,700	-96.774%
2023-03-13	0.003600	0.003900	0.003000	0.003500	-9.091%	2,779,461	-97.143%
2023-03-10	0.003800	0.003900	0.003500	0.003850	-6.098%	1,294,401	-97.403%
2023-03-09	0.003800	0.004100	0.003800	0.004100	+1.235%	26,500	-97.561%
2023-03-08	0.004050	0.004050	0.004050	0.004050	-1.220%	1,700	-97.531%
2023-03-07	0.003800	0.004100	0.003800	0.004100	+7.895%	1,751,571	-97.561%
2023-03-06	0.003820	0.003900	0.003800	0.003800	-3.797%	11,550	-97.368%
2023-03-03	0.004000	0.004000	0.003700	0.003950	-1.250%	713,750	-97.468%
2023-03-02	0.003900	0.004000	0.003900	0.004000	+5.263%	78,550	-97.500%
2023-03-01	0.003700	0.004000	0.003700	0.003800	-2.564%	195,000	-97.368%
2023-02-28	0.004100	0.004100	0.003800	0.003900	-9.302%	432,722	-97.436%
2023-02-27	0.004300	0.004300	0.004300	0.004300	+13.158%	4,000	-97.674%
2023-02-24	0.003800	0.003800	0.003800	0.003800	-7.317%	2,200	-97.368%
2023-02-23	0.003800	0.004100	0.003800	0.004100	-6.818%	441,578	-97.561%
2023-02-22	0.004600	0.004600	0.004400	0.004400	-2.222%	308,333	-97.727%
2023-02-21	0.004050	0.004600	0.004000	0.004500	+18.421%	512,143	-97.778%
2023-02-17	0.003800	0.003800	0.003800	0.003800	0.000%	40,000	-97.368%
2023-02-16	0.003800	0.004100	0.003600	0.003800	-2.564%	1,196,106	-97.368%
2023-02-15	0.003900	0.003950	0.003750	0.003900	-1.887%	893,695	-97.436%
2023-02-14	0.004050	0.004090	0.003800	0.003975	-1.852%	182,520	-97.484%
2023-02-13	0.003900	0.004050	0.003800	0.004050	0.000%	305,468	-97.531%
2023-02-10	0.004400	0.004400	0.003800	0.004050	-3.571%	720,536	-97.531%
2023-02-09	0.003800	0.004250	0.003800	0.004200	+5.000%	1,405,220	-97.619%
2023-02-08	0.003850	0.004250	0.003800	0.004000	-5.882%	246,326	-97.500%
2023-02-07	0.004000	0.004250	0.003800	0.004250	-1.163%	1,706,436	-97.647%
2023-02-06	0.003700	0.004400	0.003700	0.004300	0.000%	608,698	-97.674%
2023-02-03	0.004350	0.004500	0.003800	0.004300	-2.825%	2,236,880	-97.674%
2023-02-02	0.004350	0.004500	0.004200	0.004425	+0.568%	319,632	-97.740%
2023-02-01	0.004650	0.004650	0.004300	0.004400	-4.348%	201,500	-97.727%
2023-01-31	0.004950	0.005100	0.004400	0.004600	-5.641%	2,562,103	-97.826%
2023-01-30	0.004800	0.005300	0.004600	0.004875	-2.500%	1,796,447	-97.949%
2023-01-27	0.004450	0.005000	0.004200	0.005000	+6.383%	1,376,400	-98.000%
2023-01-26	0.004800	0.004800	0.004200	0.004700	+5.618%	977,600	-97.872%
2023-01-25	0.004400	0.004800	0.004000	0.004450	+1.136%	5,234,431	-97.753%
2023-01-24	0.004300	0.004400	0.003800	0.004400	+3.529%	1,337,107	-97.727%
2023-01-23	0.004200	0.004250	0.004100	0.004250	-1.163%	182,094	-97.647%
2023-01-20	0.004000	0.004300	0.004000	0.004300	0.000%	50,000	-97.674%
2023-01-19	0.004400	0.004400	0.003900	0.004300	-2.273%	1,290,768	-97.674%
2023-01-18	0.004500	0.004500	0.004000	0.004400	0.000%	49,000	-97.727%
2023-01-17	0.004400	0.004400	0.004400	0.004400	0.000%	10,000	-97.727%
2023-01-13	0.004500	0.004600	0.004100	0.004400	-12.871%	3,447,815	-97.727%
2023-01-12	0.005100	0.005100	0.004800	0.005050	-0.980%	86,600	-98.020%
2023-01-11	0.005250	0.005500	0.005000	0.005100	+3.030%	414,100	-98.039%
2023-01-10	0.005000	0.005200	0.004400	0.004950	-1.000%	1,373,351	-97.980%
2023-01-09	0.004500	0.005000	0.004200	0.005000	+5.263%	2,582,769	-98.000%
2023-01-06	0.004900	0.004900	0.004400	0.004750	-3.061%	401,000	-97.895%
2023-01-05	0.004450	0.004900	0.004000	0.004900	+8.889%	1,033,252	-97.959%
2023-01-04	0.004300	0.004500	0.004000	0.004500	+3.448%	609,691	-97.778%
2023-01-03	0.004450	0.004500	0.004000	0.004350	-4.396%	1,464,754	-97.701%
2022-12-30	0.004600	0.004600	0.004200	0.004550	0.000%	467,836	-97.802%
2022-12-29	0.004200	0.004600	0.004200	0.004550	-1.087%	1,020,375	-97.802%
2022-12-28	0.004500	0.004800	0.004200	0.004600	-5.155%	1,256,100	-97.826%
2022-12-27	0.004900	0.005025	0.004475	0.004850	+5.435%	1,361,306	-97.938%
2022-12-23	0.005200	0.005200	0.004600	0.004600	-6.122%	510,000	-97.826%
2022-12-22	0.005100	0.005550	0.004500	0.004900	-12.500%	1,374,240	-97.959%
2022-12-21	0.005500	0.006400	0.005000	0.005600	+1.818%	3,451,179	-98.214%
2022-12-20	0.004600	0.006000	0.004400	0.005500	+19.565%	6,922,292	-98.182%
2022-12-19	0.004900	0.004900	0.004400	0.004600	-4.167%	823,680	-97.826%
2022-12-16	0.004600	0.004900	0.004400	0.004800	+3.226%	1,354,478	-97.917%
2022-12-15	0.005000	0.005400	0.004400	0.004650	-7.000%	2,342,076	-97.849%
2022-12-14	0.005400	0.005400	0.004600	0.005000	-7.407%	638,018	-98.000%
2022-12-13	0.005180	0.005500	0.005150	0.005400	+10.204%	1,087,500	-98.148%
2022-12-12	0.005600	0.005900	0.004500	0.004900	-12.500%	4,812,274	-97.959%
2022-12-09	0.004650	0.005600	0.004500	0.005600	+21.739%	2,836,200	-98.214%
2022-12-08	0.005100	0.005100	0.004400	0.004600	-3.158%	18,699,505	-97.826%
2022-12-02	0.005000	0.005000	0.004700	0.004750	-3.061%	1,068,000	-97.895%
2022-12-01	0.004850	0.005200	0.004700	0.004900	-3.922%	1,391,000	-97.959%
2022-11-30	0.005450	0.005450	0.004800	0.005100	-7.273%	2,397,629	-98.039%
2022-11-29	0.005000	0.005550	0.004800	0.005500	+5.769%	1,970,324	-98.182%
2022-11-28	0.005400	0.005850	0.005200	0.005200	-4.147%	704,760	-98.077%
2022-11-25	0.005200	0.005450	0.005200	0.005425	-11.429%	331,443	-98.157%
2022-11-23	0.005650	0.006125	0.005300	0.006125	+9.375%	346,774	-98.367%
2022-11-22	0.006000	0.006800	0.005600	0.005600	-8.197%	894,974	-98.214%
2022-11-21	0.006440	0.006450	0.006100	0.006100	-10.294%	1,407,650	-98.361%
2022-11-18	0.006550	0.006800	0.006200	0.006800	+3.030%	452,016	-98.529%
2022-11-17	0.006930	0.006930	0.006200	0.006600	-5.036%	1,410,225	-98.485%
2022-11-16	0.007100	0.007500	0.006100	0.006950	-0.714%	1,953,370	-98.561%
2022-11-15	0.007200	0.007900	0.006000	0.007000	+2.941%	3,232,311	-98.571%
2022-11-14	0.006300	0.007200	0.005900	0.006800	+7.937%	14,246,695	-98.529%
2022-11-11	0.004700	0.006300	0.004700	0.006300	+31.250%	9,053,039	-98.413%
2022-11-10	0.004800	0.004900	0.004550	0.004800	0.000%	1,269,116	-97.917%
2022-11-09	0.004700	0.004800	0.004600	0.004800	+3.226%	1,051,000	-97.917%
2022-11-08	0.004600	0.004800	0.004450	0.004650	-1.064%	2,879,318	-97.849%
2022-11-07	0.005360	0.005360	0.004100	0.004700	-11.321%	5,402,715	-97.872%
2022-11-04	0.006400	0.006400	0.005300	0.005300	+1.923%	1,291,040	-98.113%
2022-11-03	0.006200	0.006500	0.005200	0.005200	-20.000%	381,565	-98.077%
2022-11-02	0.006900	0.006900	0.005900	0.006500	-5.797%	1,937,290	-98.462%
2022-11-01	0.005900	0.006900	0.005100	0.006900	+10.400%	2,668,065	-98.551%
2022-10-31	0.005950	0.006250	0.005900	0.006250	-3.846%	1,030,658	-98.400%
2022-10-28	0.006500	0.006500	0.006000	0.006500	-1.515%	516,961	-98.462%
2022-10-27	0.005500	0.006700	0.005500	0.006600	+13.793%	817,071	-98.485%
2022-10-26	0.006100	0.006200	0.005100	0.005800	-3.333%	815,715	-98.276%
2022-10-25	0.007300	0.007300	0.005300	0.006000	-10.448%	932,559	-98.333%
2022-10-24	0.005600	0.006800	0.005500	0.006700	+19.643%	1,775,224	-98.507%
2022-10-21	0.005300	0.006100	0.005275	0.005600	+7.692%	852,617	-98.214%
2022-10-20	0.005500	0.005800	0.005200	0.005200	-10.345%	600,188	-98.077%
2022-10-19	0.005700	0.005800	0.005500	0.005800	0.000%	622,480	-98.276%
2022-10-18	0.005950	0.006130	0.005800	0.005800	+3.571%	472,916	-98.276%
2022-10-17	0.006200	0.006250	0.005600	0.005600	-1.754%	1,040,200	-98.214%
2022-10-14	0.006300	0.006300	0.005400	0.005700	-9.524%	3,044,874	-98.246%
2022-10-13	0.006500	0.007000	0.005700	0.006300	-4.545%	2,562,677	-98.413%
2022-10-12	0.006500	0.007400	0.006100	0.006600	-6.383%	6,128,672	-98.485%
2022-10-11	0.010800	0.010800	0.006250	0.007050	-41.250%	26,091,929	-98.582%
2022-10-10	0.014900	0.015050	0.011000	0.012000	-16.522%	1,737,358	-99.167%
2022-10-07	0.015900	0.015900	0.010700	0.014375	-2.542%	2,973,375	-99.304%
2022-10-06	0.012500	0.017200	0.012500	0.014750	+22.917%	7,396,154	-99.322%
2022-10-05	0.012100	0.013900	0.009600	0.012000	-7.692%	5,866,308	-99.167%
2022-10-04	0.009500	0.020000	0.009100	0.013000	+51.163%	42,584,314	-99.231%
2022-10-03	0.006100	0.009700	0.006050	0.008600	+40.984%	18,966,080	-98.837%
2022-09-30	0.006200	0.007650	0.006000	0.006100	-3.937%	7,571,602	-98.361%
2022-09-29	0.005900	0.007800	0.005000	0.006350	+24.510%	9,590,490	-98.425%
2022-09-28	0.004600	0.005500	0.004100	0.005100	+10.870%	14,964,129	-98.039%
2022-09-27	0.003600	0.005000	0.003450	0.004600	+24.324%	4,882,840	-97.826%
2022-09-26	0.003600	0.003800	0.003300	0.003700	+4.225%	915,000	-97.297%
2022-09-23	0.003550	0.003550	0.003200	0.003550	0.000%	356,000	-97.183%
2022-09-22	0.003700	0.003750	0.003200	0.003550	-6.579%	355,500	-97.183%
2022-09-21	0.004000	0.004000	0.003400	0.003800	-5.000%	1,050,000	-97.368%
2022-09-20	0.004000	0.004200	0.004000	0.004000	-2.439%	85,000	-97.500%
2022-09-19	0.003950	0.004100	0.003900	0.004100	+7.895%	340,500	-97.561%
2022-09-16	0.003800	0.004000	0.003500	0.003800	0.000%	1,014,100	-97.368%
2022-09-15	0.003900	0.004000	0.003400	0.003800	-5.000%	749,152	-97.368%
2022-09-14	0.003975	0.004100	0.003975	0.004000	+0.629%	303,602	-97.500%
2022-09-13	0.004100	0.004100	0.003975	0.003975	-5.357%	50,000	-97.484%
2022-09-12	0.004100	0.004200	0.003850	0.004200	+5.000%	227,000	-97.619%
2022-09-09	0.003700	0.004400	0.003650	0.004000	+11.111%	4,100,060	-97.500%
2022-09-08	0.003300	0.003675	0.003300	0.003600	+5.882%	748,390	-97.222%
2022-09-07	0.003375	0.003400	0.003350	0.003400	+3.030%	165,000	-97.059%
2022-09-06	0.003400	0.003450	0.003200	0.003300	-8.333%	795,340	-96.970%
2022-09-01	0.003500	0.003600	0.003350	0.003600	0.000%	253,500	-97.222%
2022-08-31	0.003450	0.003600	0.003450	0.003600	+9.091%	200,000	-97.222%
2022-08-30	0.003500	0.003500	0.003250	0.003300	-2.941%	645,000	-96.970%
2022-08-29	0.003500	0.003900	0.003400	0.003400	-2.857%	335,000	-97.059%
2022-08-26	0.003900	0.003900	0.003250	0.003500	-10.256%	901,870	-97.143%
2022-08-25	0.003800	0.004000	0.003300	0.003900	+11.429%	472,000	-97.436%
2022-08-24	0.003575	0.003800	0.003450	0.003500	-5.405%	1,207,930	-97.143%
2022-08-23	0.003500	0.003700	0.003200	0.003700	+5.714%	651,946	-97.297%
2022-08-22	0.003450	0.003500	0.003450	0.003500	+2.941%	443,214	-97.143%
2022-08-19	0.003400	0.003400	0.003250	0.003400	0.000%	322,471	-97.059%
2022-08-18	0.003300	0.003400	0.003000	0.003400	+3.030%	3,072,891	-97.059%
2022-08-17	0.003300	0.003300	0.003200	0.003300	0.000%	138,637	-96.970%
2022-08-16	0.003300	0.003300	0.003150	0.003300	-5.714%	1,175,245	-96.970%
2022-08-15	0.003400	0.003600	0.003400	0.003500	+1.449%	1,240,293	-97.143%
2022-08-12	0.003400	0.003450	0.003000	0.003450	+1.471%	396,382	-97.101%
2022-08-11	0.003550	0.003550	0.003100	0.003400	-5.556%	2,267,306	-97.059%
2022-08-10	0.003100	0.003900	0.003050	0.003600	+16.129%	8,636,055	-97.222%
2022-08-09	0.003200	0.003200	0.002975	0.003100	0.000%	3,423,555	-96.774%
2022-08-08	0.003400	0.003500	0.003100	0.003100	-8.824%	1,516,428	-96.774%
2022-08-05	0.003400	0.003500	0.003300	0.003400	-2.857%	2,116,730	-97.059%
2022-08-04	0.003350	0.003500	0.003300	0.003500	+2.941%	1,267,311	-97.143%
2022-08-03	0.003450	0.003500	0.003350	0.003400	-2.857%	2,271,735	-97.059%
2022-08-02	0.003500	0.003500	0.003100	0.003500	+0.719%	6,753,504	-97.143%
2022-08-01	0.003650	0.003650	0.003400	0.003475	-3.472%	1,823,238	-97.122%
2022-07-29	0.003800	0.003800	0.003400	0.003600	0.000%	3,665,000	-97.222%
2022-07-28	0.003900	0.003900	0.003300	0.003600	-7.692%	3,356,178	-97.222%
2022-07-27	0.004000	0.004200	0.003800	0.003900	0.000%	5,952,348	-97.436%
2022-07-26	0.005400	0.005400	0.003400	0.003900	-25.000%	23,585,816	-97.436%
2022-07-25	0.004200	0.005200	0.004000	0.005200	+23.810%	20,273,467	-98.077%
2022-07-22	0.004200	0.004200	0.004200	0.004200	+5.000%	1,290,000	-97.619%
2022-07-21	0.004200	0.004400	0.003900	0.004000	+2.564%	2,622,924	-97.500%
2022-07-20	0.004300	0.004300	0.003900	0.003900	-11.364%	1,722,600	-97.436%
2022-07-19	0.004100	0.004400	0.003800	0.004400	+7.317%	1,476,022	-97.727%
2022-07-18	0.003800	0.004300	0.003600	0.004100	+5.128%	8,433,530	-97.561%
2022-07-15	0.004000	0.004200	0.003800	0.003900	0.000%	739,875	-97.436%
2022-07-14	0.003800	0.004200	0.003800	0.003900	0.000%	1,250,000	-97.436%
2022-07-13	0.003800	0.004050	0.003800	0.003900	+2.632%	1,078,846	-97.436%
2022-07-12	0.004200	0.004200	0.003800	0.003800	-2.564%	627,000	-97.368%
2022-07-11	0.003900	0.004600	0.003700	0.003900	+8.333%	4,610,194	-97.436%
2022-07-08	0.003700	0.003800	0.003400	0.003600	-10.000%	3,430,000	-97.222%
2022-07-07	0.004800	0.004800	0.003700	0.004000	-6.977%	1,260,600	-97.500%
2022-07-06	0.004050	0.004700	0.003800	0.004300	+34.375%	7,093,046	-97.674%
2022-07-05	0.004000	0.004100	0.003200	0.003200	-20.000%	2,070,418	-96.875%
2022-07-01	0.004000	0.004000	0.004000	0.004000	-3.614%	130,000	-97.500%
2022-06-30	0.003900	0.004150	0.003900	0.004150	+6.410%	4,354	-97.590%
2022-06-29	0.004100	0.004100	0.003500	0.003900	-7.143%	2,853,690	-97.436%
2022-06-28	0.003800	0.004200	0.003800	0.004200	+2.439%	350,578	-97.619%
2022-06-27	0.004400	0.004400	0.003700	0.004100	+1.235%	2,409,632	-97.561%
2022-06-24	0.004300	0.004400	0.003700	0.004050	-8.989%	3,037,192	-97.531%
2022-06-23	0.004300	0.004600	0.004200	0.004450	+8.537%	6,270,918	-97.753%
2022-06-22	0.003800	0.004300	0.003800	0.004100	-2.381%	683,000	-97.561%
2022-06-21	0.004800	0.004800	0.003800	0.004200	-2.326%	4,238,594	-97.619%
2022-06-17	0.004600	0.004600	0.004250	0.004300	-2.273%	628,500	-97.674%
2022-06-16	0.004400	0.004400	0.004400	0.004400	+4.762%	110,000	-97.727%
2022-06-15	0.004450	0.004500	0.004200	0.004200	-6.667%	412,381	-97.619%
2022-06-14	0.004500	0.004500	0.004200	0.004500	+1.124%	8,070,511	-97.778%
2022-06-13	0.005000	0.005000	0.004100	0.004450	-11.000%	9,831,095	-97.753%
2022-06-10	0.005000	0.005500	0.005000	0.005000	0.000%	493,600	-98.000%
2022-06-09	0.005300	0.005300	0.005000	0.005000	0.000%	413,980	-98.000%
2022-06-08	0.005500	0.005650	0.005000	0.005000	-11.894%	674,242	-98.000%
2022-06-07	0.005550	0.005750	0.005550	0.005675	-2.155%	100,526	-98.238%
2022-06-06	0.005500	0.006200	0.005350	0.005800	+5.455%	1,515,509	-98.276%
2022-06-03	0.005200	0.005500	0.005200	0.005500	+10.000%	29,990	-98.182%
2022-06-02	0.005300	0.005600	0.004600	0.005000	-10.714%	7,484,711	-98.000%
2022-06-01	0.005550	0.005600	0.005550	0.005600	+5.660%	40,000	-98.214%
2022-05-27	0.006250	0.006250	0.005150	0.005300	-13.115%	2,893,261	-98.113%
2022-05-26	0.006100	0.006200	0.006100	0.006100	+1.667%	25,000	-98.361%
2022-05-25	0.006100	0.006100	0.005500	0.006000	-6.250%	310,340	-98.333%
2022-05-24	0.006000	0.006600	0.005700	0.006400	+5.785%	242,907	-98.438%
2022-05-23	0.006100	0.006100	0.006050	0.006050	-1.626%	98,300	-98.347%
2022-05-20	0.006200	0.006400	0.006100	0.006150	-1.600%	156,264	-98.374%
2022-05-19	0.006250	0.006250	0.006250	0.006250	+13.636%	2,000	-98.400%
2022-05-18	0.006350	0.006350	0.005500	0.005500	-8.333%	1,925,405	-98.182%
2022-05-17	0.006000	0.006500	0.005700	0.006000	+3.448%	5,578,307	-98.333%
2022-05-16	0.005600	0.006500	0.005600	0.005800	0.000%	920,967	-98.276%
2022-05-12	0.006000	0.006000	0.005800	0.005800	-3.333%	376,000	-98.276%
2022-05-11	0.005900	0.006000	0.005100	0.006000	+3.448%	1,100,930	-98.333%
2022-05-10	0.006350	0.006350	0.005750	0.005800	-10.769%	1,078,198	-98.276%
2022-05-09	0.007000	0.007000	0.006000	0.006500	-9.722%	3,298,653	-98.462%
2022-05-06	0.007150	0.007400	0.006900	0.007200	+7.463%	159,990	-98.611%
2022-05-05	0.006800	0.007400	0.006700	0.006700	-1.471%	398,798	-98.507%
2022-05-04	0.006950	0.007000	0.006800	0.006800	0.000%	193,286	-98.529%
2022-05-03	0.008000	0.008000	0.006600	0.006800	-6.849%	5,477,494	-98.529%
2022-05-02	0.007300	0.007300	0.007150	0.007300	0.000%	586,753	-98.630%
2022-04-29	0.006900	0.007300	0.006500	0.007300	+5.797%	2,116,112	-98.630%
2022-04-28	0.007500	0.007500	0.006200	0.006900	-8.000%	2,187,291	-98.551%
2022-04-27	0.008000	0.008000	0.007200	0.007500	-6.250%	343,625	-98.667%
2022-04-26	0.008900	0.008900	0.008000	0.008000	-3.614%	859,539	-98.750%
2022-04-25	0.007500	0.008400	0.007400	0.008300	-1.190%	3,804,317	-98.795%
2022-04-22	0.009250	0.009500	0.008400	0.008400	-11.579%	1,773,212	-98.810%
2022-04-21	0.010500	0.011500	0.007600	0.009500	-13.636%	4,609,994	-98.947%
2022-04-20	0.011800	0.011800	0.009450	0.011000	-17.293%	2,028,554	-99.091%
2022-04-19	0.014000	0.014000	0.011800	0.013300	-1.481%	1,051,675	-99.248%
2022-04-18	0.014750	0.014750	0.012500	0.013500	-2.527%	1,486,085	-99.259%
2022-04-14	0.014750	0.014750	0.013850	0.013850	-3.147%	86,982	-99.278%
2022-04-13	0.012950	0.015000	0.012950	0.014300	+7.519%	1,785,688	-99.301%
2022-04-12	0.012950	0.013400	0.012500	0.013300	+2.308%	263,852	-99.248%
2022-04-11	0.013000	0.013300	0.012500	0.013000	0.000%	180,247	-99.231%
2022-04-08	0.013800	0.015000	0.011900	0.013000	+7.438%	2,008,580	-99.231%
2022-04-07	0.011500	0.013300	0.011350	0.012100	+10.000%	2,513,241	-99.174%
2022-04-06	0.009000	0.012500	0.009000	0.011000	+14.583%	2,294,405	-99.091%

.dark-mode .k0MR2B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k0MR2B{ color: #333333; background-color: white; border: 2px solid #333333; }AMNLAPPLIED MINERALS INCstock OTC

AMNL
APPLIED MINERALS INC
stock OTC