Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ALGOEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 0.1319 | 0.0008 | 0.61% | 0.1312 | 0.1344 | 0.1294 | 302,095.00 |
| Jul 26 2024 | 0.1311 | 0.0048 | 3.80% | 0.1262 | 0.1316 | 0.126 | 335,265.00 |
| Jul 25 2024 | 0.1263 | -0.0028 | -2.17% | 0.1291 | 0.1291 | 0.1227 | 814,446.00 |
| Jul 24 2024 | 0.1291 | -0.0033 | -2.49% | 0.1323 | 0.135 | 0.1281 | 319,655.00 |
| Jul 23 2024 | 0.1324 | -0.0065 | -4.68% | 0.1392 | 0.1398 | 0.1309 | 376,075.00 |
| Jul 22 2024 | 0.1389 | -0.0074 | -5.06% | 0.1453 | 0.1453 | 0.1388 | 472,484.00 |
| Jul 21 2024 | 0.1463 | 0.0011 | 0.76% | 0.145 | 0.1476 | 0.1385 | 223,924.00 |
| Jul 20 2024 | 0.1452 | -0.0002 | -0.14% | 0.1445 | 0.1479 | 0.144 | 243,781.00 |
| Jul 19 2024 | 0.1454 | 0.0061 | 4.38% | 0.139 | 0.1463 | 0.1378 | 265,113.00 |
| Jul 18 2024 | 0.1393 | -0.0021 | -1.49% | 0.1412 | 0.1439 | 0.1369 | 348,953.00 |
| Jul 17 2024 | 0.1414 | -0.0042 | -2.88% | 0.146 | 0.149 | 0.1414 | 369,689.00 |
| Jul 16 2024 | 0.1456 | 0.0005 | 0.34% | 0.1446 | 0.1491 | 0.1407 | 571,922.00 |
| Jul 15 2024 | 0.1451 | 0.0054 | 3.87% | 0.1404 | 0.1463 | 0.140 | 841,137.00 |
| Jul 14 2024 | 0.1397 | 0.0085 | 6.48% | 0.1324 | 0.1408 | 0.1316 | 226,824.00 |
| Jul 13 2024 | 0.1312 | 0.0051 | 4.04% | 0.1268 | 0.1329 | 0.1263 | 288,386.00 |
| Jul 12 2024 | 0.1261 | -0.0001 | -0.08% | 0.1262 | 0.1275 | 0.123 | 234,663.00 |
| Jul 11 2024 | 0.1262 | -0.002 | -1.56% | 0.1277 | 0.1311 | 0.1262 | 310,114.00 |
| Jul 10 2024 | 0.1282 | -0.0009 | -0.70% | 0.1279 | 0.1308 | 0.1266 | 238,472.00 |
| Jul 09 2024 | 0.1291 | 0.0062 | 5.04% | 0.1226 | 0.1303 | 0.1224 | 397,633.00 |
| Jul 08 2024 | 0.1229 | 0.0058 | 4.95% | 0.1169 | 0.1267 | 0.1126 | 1,207,968.00 |
| Jul 07 2024 | 0.1171 | -0.0107 | -8.37% | 0.1278 | 0.1278 | 0.1166 | 328,037.00 |
| Jul 06 2024 | 0.1278 | 0.0069 | 5.71% | 0.1204 | 0.1284 | 0.1193 | 523,797.00 |
| Jul 05 2024 | 0.1209 | -0.0013 | -1.06% | 0.1213 | 0.1231 | 0.1029 | 2,101,552.00 |
| Jul 04 2024 | 0.1222 | -0.0103 | -7.77% | 0.132 | 0.132 | 0.1214 | 658,241.00 |
| Jul 03 2024 | 0.1325 | -0.007 | -5.02% | 0.1399 | 0.1404 | 0.131 | 375,215.00 |
| Jul 02 2024 | 0.1395 | 0.0027 | 1.97% | 0.1369 | 0.1429 | 0.1347 | 1,055,516.00 |
| Jul 01 2024 | 0.1368 | 0.0029 | 2.17% | 0.1343 | 0.1384 | 0.1339 | 681,245.00 |
| Jun 30 2024 | 0.1339 | 0.0042 | 3.24% | 0.1299 | 0.1349 | 0.1282 | 561,208.00 |
| Jun 29 2024 | 0.1297 | -0.001 | -0.77% | 0.1302 | 0.1327 | 0.1289 | 612,812.00 |
| Jun 28 2024 | 0.1307 | -0.0026 | -1.95% | 0.1332 | 0.1353 | 0.1304 | 430,375.00 |
| Jun 27 2024 | 0.1333 | 0.0016 | 1.21% | 0.132 | 0.1346 | 0.1284 | 256,902.00 |
| Jun 26 2024 | 0.1317 | 0.00 | 0.00% | 0.1321 | 0.1334 | 0.1303 | 727,580.00 |
| Jun 25 2024 | 0.1317 | 0.0056 | 4.44% | 0.1254 | 0.1335 | 0.1251 | 983,462.00 |
| Jun 24 2024 | 0.1261 | 0.0022 | 1.78% | 0.1245 | 0.1299 | 0.1171 | 1,557,761.00 |
| Jun 23 2024 | 0.1239 | -0.0013 | -1.04% | 0.125 | 0.1277 | 0.1224 | 658,501.00 |
| Jun 22 2024 | 0.1252 | -0.0056 | -4.28% | 0.1295 | 0.1298 | 0.1249 | 589,786.00 |
| Jun 21 2024 | 0.1308 | 0.0019 | 1.47% | 0.1291 | 0.1326 | 0.1277 | 381,175.00 |
| Jun 20 2024 | 0.1289 | 0.0002 | 0.16% | 0.129 | 0.1367 | 0.1288 | 490,236.00 |
| Jun 19 2024 | 0.1287 | 0.0041 | 3.29% | 0.124 | 0.1309 | 0.1234 | 581,274.00 |
| Jun 18 2024 | 0.1246 | -0.0108 | -7.98% | 0.1347 | 0.1347 | 0.1204 | 1,269,908.00 |
| Jun 17 2024 | 0.1354 | -0.010 | -6.88% | 0.1456 | 0.1461 | 0.1315 | 642,446.00 |
| Jun 16 2024 | 0.1454 | 0.0028 | 1.96% | 0.1425 | 0.1457 | 0.1402 | 263,531.00 |
| Jun 15 2024 | 0.1426 | 0.001 | 0.71% | 0.1405 | 0.1449 | 0.1404 | 237,482.00 |
| Jun 14 2024 | 0.1416 | -0.0035 | -2.41% | 0.1453 | 0.1486 | 0.1384 | 598,202.00 |
| Jun 13 2024 | 0.1451 | -0.0084 | -5.47% | 0.1536 | 0.1543 | 0.145 | 613,326.00 |
| Jun 12 2024 | 0.1535 | 0.0048 | 3.23% | 0.1482 | 0.157 | 0.1449 | 778,382.00 |
| Jun 11 2024 | 0.1487 | -0.0059 | -3.82% | 0.1545 | 0.1561 | 0.1449 | 1,182,965.00 |
| Jun 10 2024 | 0.1546 | -0.0033 | -2.09% | 0.158 | 0.1596 | 0.1545 | 315,409.00 |
| Jun 09 2024 | 0.1579 | 0.0037 | 2.40% | 0.1538 | 0.1589 | 0.1538 | 608,986.00 |
| Jun 08 2024 | 0.1542 | -0.0076 | -4.70% | 0.161 | 0.1637 | 0.1518 | 933,986.00 |
| Jun 07 2024 | 0.1618 | -0.0088 | -5.16% | 0.1699 | 0.1782 | 0.153 | 1,705,996.00 |
| Jun 06 2024 | 0.1706 | -0.0017 | -0.99% | 0.1736 | 0.1736 | 0.1683 | 354,481.00 |
| Jun 05 2024 | 0.1723 | 0.0013 | 0.76% | 0.1717 | 0.1746 | 0.1709 | 291,241.00 |
| Jun 04 2024 | 0.171 | 0.0029 | 1.73% | 0.1681 | 0.1717 | 0.1645 | 256,185.00 |
| Jun 03 2024 | 0.1681 | -0.0002 | -0.12% | 0.1681 | 0.1739 | 0.167 | 292,760.00 |
| Jun 02 2024 | 0.1683 | -0.0053 | -3.05% | 0.1735 | 0.1738 | 0.1678 | 463,548.00 |
| Jun 01 2024 | 0.1736 | -0.0002 | -0.12% | 0.1729 | 0.1745 | 0.1716 | 278,498.00 |
| May 31 2024 | 0.1738 | -0.0015 | -0.86% | 0.1745 | 0.1759 | 0.171 | 403,518.00 |
| May 30 2024 | 0.1753 | -0.0005 | -0.28% | 0.1757 | 0.1795 | 0.1723 | 562,152.00 |
| May 29 2024 | 0.1758 | -0.0032 | -1.79% | 0.1788 | 0.180 | 0.1751 | 359,873.00 |
| May 28 2024 | 0.179 | -0.0019 | -1.05% | 0.1805 | 0.1805 | 0.174 | 378,385.00 |
| May 27 2024 | 0.1809 | 0.0063 | 3.61% | 0.1755 | 0.1838 | 0.1746 | 381,492.00 |
| May 26 2024 | 0.1746 | -0.0036 | -2.02% | 0.1787 | 0.179 | 0.1728 | 168,561.00 |
| May 25 2024 | 0.1782 | 0.0042 | 2.41% | 0.174 | 0.1806 | 0.1739 | 361,362.00 |
| May 24 2024 | 0.174 | 0.0063 | 3.76% | 0.167 | 0.174 | 0.1645 | 312,791.00 |
| May 23 2024 | 0.1677 | -0.0034 | -1.99% | 0.1715 | 0.1729 | 0.1593 | 624,939.00 |
| May 22 2024 | 0.1711 | -0.0018 | -1.04% | 0.1726 | 0.1742 | 0.1683 | 385,985.00 |
| May 21 2024 | 0.1729 | 0.00 | 0.00% | 0.1736 | 0.1886 | 0.1702 | 1,967,963.00 |
| May 20 2024 | 0.1729 | 0.012 | 7.46% | 0.1611 | 0.1731 | 0.1589 | 412,035.00 |
| May 19 2024 | 0.1609 | -0.0074 | -4.40% | 0.1685 | 0.1685 | 0.1607 | 418,916.00 |
| May 18 2024 | 0.1683 | 0.0001 | 0.06% | 0.1687 | 0.1716 | 0.1677 | 625,751.00 |
| May 17 2024 | 0.1682 | 0.0081 | 5.06% | 0.1607 | 0.170 | 0.1593 | 346,961.00 |
| May 16 2024 | 0.1601 | -0.005 | -3.03% | 0.165 | 0.1668 | 0.1567 | 1,743,627.00 |
| May 15 2024 | 0.1651 | 0.0067 | 4.23% | 0.1589 | 0.1683 | 0.1572 | 746,682.00 |
| May 14 2024 | 0.1584 | -0.006 | -3.65% | 0.1641 | 0.1654 | 0.158 | 526,993.00 |
| May 13 2024 | 0.1644 | -0.0006 | -0.36% | 0.1644 | 0.1676 | 0.158 | 395,957.00 |
| May 12 2024 | 0.165 | -0.0011 | -0.66% | 0.1667 | 0.1684 | 0.1633 | 446,350.00 |
| May 11 2024 | 0.1661 | -0.0045 | -2.64% | 0.1705 | 0.1717 | 0.166 | 352,004.00 |
| May 10 2024 | 0.1706 | -0.0083 | -4.64% | 0.1796 | 0.1803 | 0.1688 | 269,086.00 |
| May 09 2024 | 0.1789 | 0.0045 | 2.58% | 0.1736 | 0.1803 | 0.1718 | 210,438.00 |
| May 08 2024 | 0.1744 | -0.003 | -1.69% | 0.1775 | 0.1804 | 0.1728 | 585,639.00 |
| May 07 2024 | 0.1774 | -0.0028 | -1.55% | 0.1803 | 0.1838 | 0.1773 | 281,324.00 |
| May 06 2024 | 0.1802 | -0.0029 | -1.58% | 0.1827 | 0.188 | 0.1769 | 712,462.00 |
| May 05 2024 | 0.1831 | 0.0037 | 2.06% | 0.1797 | 0.1858 | 0.1774 | 375,195.00 |
| May 04 2024 | 0.1794 | 0.0003 | 0.17% | 0.179 | 0.1824 | 0.1767 | 244,991.00 |
| May 03 2024 | 0.1791 | 0.0101 | 5.98% | 0.169 | 0.1806 | 0.1675 | 1,456,373.00 |
| May 02 2024 | 0.169 | 0.0009 | 0.54% | 0.1688 | 0.1717 | 0.1637 | 924,105.00 |
| May 01 2024 | 0.1681 | 0.0014 | 0.84% | 0.1676 | 0.172 | 0.1556 | 1,758,149.00 |
| Apr 30 2024 | 0.1667 | -0.0109 | -6.14% | 0.1774 | 0.1787 | 0.1596 | 1,672,772.00 |
| Apr 29 2024 | 0.1776 | -0.0024 | -1.33% | 0.1809 | 0.1816 | 0.172 | 973,543.00 |
| Apr 28 2024 | 0.180 | -0.0057 | -3.07% | 0.186 | 0.1877 | 0.1795 | 293,079.00 |
| Apr 27 2024 | 0.1857 | -0.0001 | -0.05% | 0.1852 | 0.190 | 0.179 | 657,933.00 |
