Register to chat with like-minded investors on our interactive forums.
ALCLS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 2.645 | -0.09 | -3.11% | 2.695 | 2.72 | 2.63 | 69,739 |
| May 16 2024 | 2.73 | -0.03 | -1.09% | 2.81 | 2.81 | 2.70 | 28,892 |
| May 15 2024 | 2.76 | 0.08 | 2.99% | 2.705 | 2.83 | 2.685 | 86,400 |
| May 14 2024 | 2.68 | 0.00 | 0.00% | 2.68 | 2.68 | 2.68 | 0.00 |
| May 13 2024 | 2.68 | -0.16 | -5.47% | 2.81 | 2.84 | 2.68 | 90,867 |
| May 10 2024 | 2.835 | 0.02 | 0.53% | 2.765 | 2.965 | 2.765 | 153,581 |
| May 09 2024 | 2.82 | 0.02 | 0.71% | 2.76 | 2.84 | 2.66 | 140,458 |
| May 08 2024 | 2.80 | 0.05 | 2.00% | 2.79 | 2.82 | 2.71 | 96,324 |
| May 07 2024 | 2.745 | -0.16 | -5.51% | 2.99 | 2.99 | 2.67 | 407,543 |
| May 06 2024 | 2.905 | 0.15 | 5.25% | 2.86 | 3.025 | 2.785 | 544,296 |
| May 03 2024 | 2.76 | 0.16 | 6.15% | 2.70 | 2.79 | 2.62 | 237,739 |
| May 02 2024 | 2.60 | 0.17 | 6.78% | 2.52 | 2.71 | 2.45 | 259,888 |
| Apr 30 2024 | 2.435 | -0.02 | -0.61% | 2.45 | 2.53 | 2.415 | 45,292 |
| Apr 29 2024 | 2.45 | 0.11 | 4.48% | 2.35 | 2.45 | 2.35 | 57,586 |
| Apr 26 2024 | 2.345 | -0.04 | -1.47% | 2.45 | 2.45 | 2.32 | 45,065 |
| Apr 25 2024 | 2.38 | -0.03 | -1.04% | 2.38 | 2.39 | 2.345 | 18,491 |
| Apr 24 2024 | 2.405 | -0.02 | -0.62% | 2.48 | 2.48 | 2.37 | 19,554 |
| Apr 23 2024 | 2.42 | -0.04 | -1.43% | 2.46 | 2.50 | 2.385 | 55,187 |
| Apr 22 2024 | 2.455 | 0.07 | 2.72% | 2.405 | 2.455 | 2.375 | 43,945 |
| Apr 19 2024 | 2.39 | 0.02 | 1.06% | 2.33 | 2.41 | 2.32 | 43,278 |
| Apr 18 2024 | 2.365 | 0.02 | 0.85% | 2.41 | 2.41 | 2.325 | 26,617 |
| Apr 17 2024 | 2.345 | -0.02 | -0.64% | 2.31 | 2.40 | 2.31 | 40,901 |
| Apr 16 2024 | 2.36 | -0.01 | -0.42% | 2.32 | 2.39 | 2.27 | 115,732 |
| Apr 15 2024 | 2.37 | -0.15 | -5.95% | 2.47 | 2.47 | 2.30 | 219,003 |
| Apr 12 2024 | 2.52 | -0.10 | -3.82% | 2.62 | 2.66 | 2.50 | 65,757 |
| Apr 11 2024 | 2.62 | -0.01 | -0.19% | 2.61 | 2.735 | 2.60 | 99,571 |
| Apr 10 2024 | 2.625 | 0.06 | 2.34% | 2.58 | 2.655 | 2.53 | 64,249 |
| Apr 09 2024 | 2.565 | 0.04 | 1.58% | 2.495 | 2.595 | 2.495 | 64,674 |
| Apr 08 2024 | 2.525 | -0.02 | -0.79% | 2.55 | 2.565 | 2.46 | 64,761 |
| Apr 05 2024 | 2.545 | -0.06 | -2.12% | 2.57 | 2.57 | 2.505 | 26,702 |
| Apr 04 2024 | 2.60 | 0.00 | 0.00% | 2.61 | 2.66 | 2.57 | 68,661 |
| Apr 03 2024 | 2.60 | 0.14 | 5.69% | 2.495 | 2.635 | 2.45 | 155,794 |
| Apr 02 2024 | 2.46 | -0.03 | -1.13% | 2.50 | 2.53 | 2.39 | 70,755 |
| Mar 28 2024 | 2.488 | 0.01 | 0.40% | 2.51 | 2.538 | 2.46 | 95,217 |
| Mar 27 2024 | 2.478 | 0.20 | 8.68% | 2.298 | 2.50 | 2.264 | 122,725 |
| Mar 26 2024 | 2.28 | -0.10 | -4.20% | 2.38 | 2.38 | 2.232 | 108,696 |
| Mar 25 2024 | 2.38 | 0.03 | 1.28% | 2.36 | 2.398 | 2.31 | 52,008 |
| Mar 22 2024 | 2.35 | 0.10 | 4.26% | 2.30 | 2.39 | 2.254 | 76,893 |
| Mar 21 2024 | 2.254 | 0.03 | 1.53% | 2.25 | 2.316 | 2.22 | 75,564 |
| Mar 20 2024 | 2.22 | 0.00 | 0.18% | 2.214 | 2.242 | 2.126 | 72,071 |
| Mar 19 2024 | 2.216 | -0.08 | -3.65% | 2.27 | 2.298 | 2.188 | 56,156 |
| Mar 18 2024 | 2.30 | -0.04 | -1.63% | 2.33 | 2.372 | 2.278 | 37,661 |
| Mar 15 2024 | 2.338 | -0.01 | -0.51% | 2.306 | 2.354 | 2.306 | 22,264 |
| Mar 14 2024 | 2.35 | -0.03 | -1.18% | 2.37 | 2.428 | 2.328 | 38,069 |
| Mar 13 2024 | 2.378 | -0.04 | -1.65% | 2.44 | 2.44 | 2.342 | 26,877 |
| Mar 12 2024 | 2.418 | 0.03 | 1.34% | 2.40 | 2.45 | 2.35 | 22,610 |
| Mar 11 2024 | 2.386 | -0.07 | -2.69% | 2.48 | 2.524 | 2.366 | 95,277 |
| Mar 08 2024 | 2.452 | 0.16 | 6.89% | 2.226 | 2.54 | 2.226 | 217,420 |
| Mar 07 2024 | 2.294 | -0.01 | -0.26% | 2.30 | 2.304 | 2.226 | 42,155 |
| Mar 06 2024 | 2.30 | 0.09 | 4.07% | 2.184 | 2.34 | 2.184 | 72,758 |
| Mar 05 2024 | 2.21 | -0.12 | -5.31% | 2.316 | 2.356 | 2.166 | 117,701 |
| Mar 04 2024 | 2.334 | -0.01 | -0.26% | 2.42 | 2.42 | 2.316 | 44,536 |
| Mar 01 2024 | 2.34 | 0.06 | 2.81% | 2.30 | 2.384 | 2.30 | 62,089 |
| Feb 29 2024 | 2.276 | -0.07 | -2.82% | 2.316 | 2.32 | 2.242 | 73,214 |
| Feb 28 2024 | 2.342 | -0.08 | -3.14% | 2.34 | 2.404 | 2.234 | 210,467 |
| Feb 27 2024 | 2.418 | 0.02 | 0.67% | 2.38 | 2.42 | 2.298 | 110,541 |
| Feb 26 2024 | 2.402 | -0.14 | -5.66% | 2.452 | 2.526 | 2.374 | 127,797 |
| Feb 23 2024 | 2.546 | -0.02 | -0.62% | 2.564 | 2.578 | 2.43 | 84,124 |
| Feb 22 2024 | 2.562 | 0.06 | 2.56% | 2.538 | 2.596 | 2.49 | 55,110 |
| Feb 21 2024 | 2.498 | 0.02 | 0.64% | 2.478 | 2.50 | 2.422 | 45,502 |
| Feb 20 2024 | 2.482 | -0.09 | -3.42% | 2.59 | 2.59 | 2.372 | 146,056 |
| Feb 19 2024 | 2.57 | 0.00 | 0.00% | 2.57 | 2.57 | 2.57 | 0.00 |
