Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Aluminum Corporation of China Limited (ALMMF)

0.5400
0.0000
(0.00%)
As of April 21 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 21, 20250.63710.63710.63710.54000.54001,000
Apr 17, 20250.54000.54000.54000.54000.5400-
Apr 16, 20250.54000.54000.54000.54000.5400-
Apr 15, 20250.54000.54000.54000.54000.54006,000
Apr 14, 20250.54000.54000.54000.54000.5400-
Apr 11, 20250.54000.54000.54000.54000.5400100
Apr 10, 20250.60000.60000.60000.60000.6000-
Apr 9, 20250.60000.60000.60000.60000.6000-
Apr 8, 20250.60000.60000.60000.60000.6000-
Apr 7, 20250.60000.60000.60000.60000.6000-
Apr 4, 20250.60000.60000.60000.60000.6000-
Apr 3, 20250.56000.60000.56000.60000.60002,100
Apr 2, 20250.64000.64000.64000.64000.6400-
Apr 1, 20250.64000.64000.64000.64000.6400-
Mar 31, 20250.64000.64000.64000.64000.64001,000
Mar 28, 20250.68000.68000.68000.68000.6800-
Mar 27, 20250.68000.68000.68000.68000.6800-
Mar 26, 20250.68000.68000.68000.68000.6800-
Mar 25, 20250.68000.68000.68000.68000.6800-
Mar 24, 20250.68000.68000.68000.68000.68005,000
Mar 21, 20250.65000.65000.65000.65000.65002,500
Mar 20, 20250.67000.67000.67000.67000.6700-
Mar 19, 20250.67000.67000.67000.67000.6700-
Mar 18, 20250.68000.68000.67000.67000.6700500
Mar 17, 20250.69000.69000.69000.69000.6900100
Mar 14, 20250.67000.67000.67000.67000.6700-
Mar 13, 20250.67000.67000.67000.67000.67004,500
Mar 12, 20250.72000.72000.67000.67000.6700200
Mar 11, 20250.66000.66000.66000.66000.6600600
Mar 10, 20250.63000.63000.63000.63000.6300100
Mar 7, 20250.65000.65000.64000.64000.64005,500
Mar 6, 20250.60000.60000.60000.60000.6000-
Mar 5, 20250.60000.60000.60000.60000.6000-
Mar 4, 20250.60000.60000.60000.60000.600017,500
Mar 3, 20250.60000.60000.60000.60000.6000-
Feb 28, 20250.60000.60000.60000.60000.6000200
Feb 27, 20250.60000.60000.60000.60000.6000-
Feb 26, 20250.59000.60000.59000.60000.600011,600
Feb 25, 20250.64000.64000.64000.64000.6400200
Feb 24, 20250.60000.62000.60000.62000.62008,000
Feb 21, 20250.63000.63000.63000.63000.6300-
Feb 20, 20250.63000.63000.63000.63000.6300700
Feb 19, 20250.61000.61000.61000.61000.6100-
Feb 18, 20250.61000.61000.61000.61000.6100200
Feb 14, 20250.65000.65000.65000.65000.6500-
Feb 13, 20250.65000.65000.65000.65000.6500-
Feb 12, 20250.65000.65000.65000.65000.650049,900
Feb 11, 20250.65000.65000.65000.65000.65001,500
Feb 10, 20250.64000.65000.64000.65000.6500300
Feb 7, 20250.65000.65000.65000.65000.6500-
Feb 6, 20250.65000.65000.65000.65000.6500-
Feb 5, 20250.65000.65000.65000.65000.6500-
Feb 4, 20250.65000.65000.65000.65000.6500-
Feb 3, 20250.65000.65000.65000.65000.6500-
Jan 31, 20250.65000.65000.65000.65000.6500-
Jan 30, 20250.65000.65000.65000.65000.65001,000
Jan 29, 20250.65000.65000.65000.65000.6500-
Jan 28, 20250.65000.65000.65000.65000.6500-
Jan 27, 20250.66000.66000.65000.65000.65004,200
Jan 24, 20250.64000.65000.64000.65000.6500165,500
Jan 23, 20250.63000.63000.63000.63000.6300-
Jan 22, 20250.63000.63000.63000.63000.6300-
Jan 21, 20250.63000.63000.63000.63000.6300-
Jan 17, 20250.63000.63000.63000.63000.6300300
Jan 16, 20250.61000.61000.61000.61000.61001,300
Jan 15, 20250.60000.64000.60000.64000.640010,000
Jan 14, 20250.64000.64000.64000.64000.6400300
Jan 13, 20250.60000.60000.60000.60000.60001,000
Jan 10, 20250.55000.55000.55000.55000.55006,200
Jan 8, 20250.58000.58000.54000.54000.540013,500
Jan 7, 20250.57000.57000.57000.57000.5700-
Jan 6, 20250.57000.57000.57000.57000.5700-
Jan 3, 20250.57000.57000.57000.57000.57007,300
Jan 2, 20250.56000.56000.56000.56000.5600-
Dec 31, 20240.57000.57000.55000.56000.560010,400
Dec 30, 20240.58000.58000.55000.55000.550016,500
Dec 27, 20240.53000.56000.53000.53000.530022,800
Dec 26, 20240.56000.56000.56000.56000.56001,300
Dec 24, 20240.56000.56000.56000.56000.560014,300
Dec 23, 20240.52000.56000.52000.56000.56002,400
Dec 20, 20240.55000.55000.55000.55000.55002,500
Dec 19, 20240.52000.57000.52000.55000.55006,100
Dec 18, 20240.53000.53000.53000.53000.5300-
Dec 17, 20240.53000.53000.53000.53000.53003,000
Dec 16, 20240.58000.58000.58000.58000.58003,000
Dec 13, 20240.62000.62000.62000.62000.620015,000
Dec 12, 20240.61000.61000.61000.61000.61005,000
Dec 11, 20240.63000.63000.63000.63000.6300-
Dec 10, 20240.63000.63000.63000.63000.6300-
Dec 9, 20240.60000.63000.60000.63000.630016,500
Dec 6, 20240.58000.58000.58000.58000.5800-
Dec 5, 20240.58000.58000.58000.58000.5800-
Dec 4, 20240.58000.58000.58000.58000.5800-
Dec 3, 20240.58000.58000.58000.58000.5800-
Dec 2, 20240.60000.60000.58000.58000.58005,400
Nov 29, 20240.59000.59000.59000.59000.59003,000
Nov 27, 20240.62000.62000.62000.62000.6200-
Nov 26, 20240.62000.62000.62000.62000.6200163,600
Nov 25, 20240.59000.62000.59000.61000.61006,900
Nov 22, 20240.59000.59000.59000.59000.5900-
Nov 21, 20240.59000.59000.59000.59000.5900500
Nov 20, 20240.63000.63000.63000.63000.6300-
Nov 19, 20240.63000.63000.63000.63000.6300-
Nov 18, 20240.60000.63000.60000.63000.63006,900
Nov 15, 20240.61000.63000.61000.63000.63007,900
Nov 14, 20240.59000.59000.59000.59000.59002,000
Nov 13, 20240.70000.70000.70000.70000.7000-
Nov 12, 20240.70000.70000.70000.70000.7000-
Nov 11, 20240.70000.70000.70000.70000.700025,000
Nov 8, 20240.68000.68000.68000.68000.68005,000
Nov 7, 20240.68000.71000.68000.71000.71006,400
Nov 6, 20240.67000.67000.63000.66000.660011,300
Nov 5, 20240.66000.66000.66000.66000.6600-
Nov 4, 20240.61000.66000.61000.66000.66002,000
Nov 1, 20240.63000.63000.63000.63000.6300-
Oct 31, 20240.60000.63000.60000.63000.630030,000
Oct 30, 20240.66000.66000.66000.66000.6600100
Oct 29, 20240.73000.73000.73000.73000.730050,000
Oct 28, 20240.75000.75000.75000.75000.750050,000
Oct 25, 20240.80000.80000.80000.80000.8000-
Oct 24, 20240.80000.80000.80000.80000.8000-
Oct 23, 20240.80000.80000.80000.80000.8000-
Oct 22, 20240.80000.80000.80000.80000.80001,400
Oct 21, 20240.75000.75000.75000.75000.7500100
Oct 18, 20240.76000.76000.76000.76000.760013,000
Oct 17, 20240.78000.80000.78000.80000.80001,100
Oct 16, 20240.80000.81000.79000.81000.810011,800
Oct 15, 20240.81000.81000.81000.81000.8100-
Oct 14, 20240.81000.81000.81000.81000.8100200
Oct 11, 20240.79000.79000.75000.75000.750034,500
Oct 10, 20240.74000.74000.74000.74000.7400-
Oct 9, 20240.74000.74000.74000.74000.74002,000
Oct 8, 20240.81000.81000.81000.81000.81006,100
Oct 7, 20240.82000.84000.82000.84000.840051,300
Oct 4, 20240.81000.81000.81000.81000.810085,500
Oct 3, 20240.79000.79000.79000.79000.79004,000
Oct 2, 20240.79000.79000.79000.79000.79005,500
Oct 1, 20240.79000.79000.78000.79000.790014,000
Sep 30, 20240.79000.79000.79000.79000.790069,000
Sep 27, 20240.72000.79000.72000.77000.770056,900
Sep 26, 20240.69000.70000.69000.69000.690031,900
Sep 25, 20240.66000.66000.66000.66000.6600-
Sep 24, 20240.65000.66000.65000.66000.66004,700
Sep 23, 20240.63000.63000.63000.63000.6300-
Sep 20, 20240.63000.63000.63000.63000.6300-
Sep 19, 20240.62000.63000.62000.63000.630015,800
Sep 18, 20240.58000.58000.58000.58000.58001,800
Sep 17, 20240.55000.55000.55000.55000.5500-
Sep 16, 20240.55000.55000.55000.55000.5500-
Sep 13, 20240.55000.55000.55000.55000.5500-
Sep 12, 20240.55000.55000.55000.55000.55002,500
Sep 11, 20240.55000.55000.55000.55000.55003,800
Sep 10, 20240.64000.64000.64000.64000.6400-
Sep 9, 20240.64000.64000.64000.64000.6400-
Sep 6, 20240.64000.64000.64000.64000.64003,000
Sep 5, 20240.61000.61000.61000.61000.61001,700
Sep 4, 20240.60000.60000.60000.60000.6000-
Sep 3, 20240.58000.60000.58000.60000.6000130,300
Aug 30, 20240.62000.62000.62000.62000.6200900
Aug 29, 20240.60000.60000.60000.60000.6000-
Aug 28, 20240.60000.60000.60000.60000.6000-
Aug 27, 20240.60000.60000.60000.60000.60001,500
Aug 26, 20240.60000.60000.60000.60000.6000158,000
Aug 23, 20240.57000.61000.57000.61000.610066,100
Aug 22, 20240.61000.61000.61000.61000.6100-
Aug 21, 20240.61000.61000.61000.61000.61003,300
Aug 20, 20240.56000.56000.56000.56000.56005,000
Aug 19, 20240.55000.59000.55000.59000.59002,600
Aug 16, 20240.55000.55000.55000.55000.5500-
Aug 15, 20240.56000.56000.55000.55000.55002,700
Aug 14, 20240.50000.50000.50000.50000.50001,000
Aug 13, 20240.54000.54000.54000.54000.5400-
Aug 12, 20240.54000.54000.54000.54000.54002,400
Aug 9, 20240.57000.57000.57000.57000.5700-
Aug 8, 20240.57000.57000.57000.57000.5700740,000
Aug 7, 20240.57000.57000.57000.57000.5700740,000
Aug 6, 20240.57000.57000.57000.57000.5700740,000
Aug 5, 20240.50000.57000.50000.57000.5700158,200
Aug 2, 20240.53000.53000.53000.53000.5300-
Aug 1, 20240.54000.54000.53000.53000.53004,300
Jul 31, 20240.52000.60000.52000.55000.550026,600
Jul 30, 20240.56000.56000.56000.56000.5600-
Jul 29, 20240.56000.56000.56000.56000.5600-
Jul 26, 20240.56000.56000.56000.56000.56001,600
Jul 25, 20240.54000.54000.54000.54000.5400400
Jul 24, 20240.52000.52000.52000.52000.5200-
Jul 23, 20240.52000.52000.52000.52000.52005,100
Jul 22, 20240.60000.60000.60000.60000.6000-
Jul 19, 20240.60000.60000.60000.60000.6000-
Jul 18, 20240.60000.60000.60000.60000.60002,000
Jul 17, 20240.57000.65000.57000.65000.650044,900
Jul 16, 20240.66000.66000.63000.63000.63002,800
Jul 15, 20240.66000.70000.66000.70000.70003,600
Jul 12, 20240.67000.70000.66000.70000.700021,100
Jul 11, 20240.64000.64000.64000.64000.64001,300
Jul 10, 20240.67000.67000.65000.67000.670095,900
Jul 9, 20240.72000.75000.72000.75000.750017,800
Jul 8, 20240.69000.69000.69000.69000.69001,300
Jul 5, 20240.66000.70000.66000.70000.70007,600
Jul 3, 20240.71000.71000.71000.71000.71001,400
Jul 2, 20240.64000.64000.64000.64000.6400-
Jul 1, 20240.64000.64000.64000.64000.6400-
Jun 28, 20240.64000.67000.64000.64000.640014,600
Jun 27, 2024 0.011 Dividend
Jun 27, 20240.65000.65000.65000.65000.6500-
Jun 26, 20240.65000.65000.65000.65000.639036,300
Jun 25, 20240.66000.69000.66000.69000.678318,900
Jun 24, 20240.68000.68000.68000.68000.6685-
Jun 21, 20240.66000.68000.66000.68000.66857,300
Jun 20, 20240.70000.72000.70000.72000.70782,900
Jun 18, 20240.70000.70000.70000.70000.68822,500
Jun 17, 20240.69000.69000.69000.69000.6783500
Jun 14, 20240.68000.68000.68000.68000.668510,700
Jun 13, 20240.70000.70000.70000.70000.68821,500
Jun 12, 20240.68000.68000.68000.68000.66852,500
Jun 11, 20240.72000.72000.72000.72000.707850,200
Jun 10, 20240.72000.72000.72000.72000.7078-
Jun 7, 20240.69000.72000.69000.72000.70783,800
Jun 6, 20240.75000.75000.75000.75000.73732,500
Jun 5, 20240.75000.75000.75000.75000.7373-
Jun 4, 20240.75000.75000.75000.75000.7373-
Jun 3, 20240.75000.75000.75000.75000.7373-
May 31, 20240.71000.79000.71000.75000.737325,900
May 30, 20240.80000.80000.77000.77000.757011,000
May 29, 20240.75000.75000.75000.75000.7373300
May 28, 20240.76000.76000.76000.76000.747112,700
May 24, 20240.70000.70000.70000.70000.6882-
May 23, 20240.70000.70000.70000.70000.6882-
May 22, 20240.70000.70000.70000.70000.688251,700
May 21, 20240.72000.72000.72000.72000.7078-
May 20, 20240.72000.72000.72000.72000.707815,800
May 17, 20240.70000.70000.70000.70000.6882-
May 16, 20240.70000.70000.70000.70000.68822,000
May 15, 20240.69000.69000.69000.69000.67836,500
May 14, 20240.69000.69000.69000.69000.6783-
May 13, 20240.69000.69000.69000.69000.6783-
May 10, 20240.69000.69000.69000.69000.6783900
May 9, 20240.69000.69000.69000.69000.6783-
May 8, 20240.69000.69000.69000.69000.67832,700
May 7, 20240.68000.68000.68000.68000.6685905,400
May 6, 20240.65000.65000.65000.65000.6390740,000
May 3, 20240.65000.65000.65000.65000.6390748,500
May 2, 20240.65000.65000.64000.64000.62921,800
May 1, 20240.63000.63000.63000.63000.6193-
Apr 30, 20240.63000.63000.63000.63000.6193-
Apr 29, 20240.63000.63000.63000.63000.6193-
Apr 26, 20240.67000.67000.63000.63000.61932,300
Apr 25, 20240.61000.61000.61000.61000.5997-
Apr 24, 20240.61000.61000.61000.61000.59972,000
Apr 23, 20240.63000.63000.63000.63000.6193-
Apr 22, 20240.64000.64000.63000.63000.61932,700
Waiting for permission
Allow microphone access to enable voice search

Try again.