Mastrad (ALMAS)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0132 | 45.8333333333 | 0.0288 | 0.044 | 0.0208 | 7089502 | 0.03123703 | DE |
| 4 | 0.0192 | 84.2105263158 | 0.0228 | 0.044 | 0.0122 | 6698879 | 0.02558017 | DE |
| 12 | 0.032 | 320 | 0.01 | 0.044 | 0.0068 | 2751174 | 0.02329832 | DE |
| 26 | 0.033 | 366.666666667 | 0.009 | 0.044 | 0.0068 | 1391806 | 0.02144869 | DE |
| 52 | 0.0328 | 356.52173913 | 0.0092 | 0.044 | 0.006 | 1378541 | 0.01683613 | DE |
| 156 | -0.221 | -84.030418251 | 0.263 | 0.284 | 0.006 | 610313 | 0.02274773 | DE |
| 260 | -0.373 | -89.8795180723 | 0.415 | 0.84 | 0.006 | 471239 | 0.14281352 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 0.038 | 0.012 | 46.15 | 0.0274 | 0.039 | 0.0266 | 18382818 |
| 1739899800 | 0.026 | 0.0038 | 17.12 | 0.0214 | 0.0284 | 0.0214 | 5361861 |
| 1739813400 | 0.0222 | 0.0004 | 1.83 | 0.0208 | 0.0231999 | 0.0208 | 1517593 |
| 1739554200 | 0.0218 | -0.0018 | -7.63 | 0.0246 | 0.0246 | 0.0214 | 2634879 |
| 1739467800 | 0.0236 | -0.0042 | -15.11 | 0.0288 | 0.0318 | 0.0224 | 7550360 |
| 1739381400 | 0.0278 | 0.0088 | 46.32 | 0.0188 | 0.0282 | 0.0162 | 6827831 |
| 1739295000 | 0.019 | -0.0032 | -14.41 | 0.0228 | 0.0228 | 0.0184 | 2468983 |
| 1739208600 | 0.0222 | -0.0026 | -10.48 | 0.0246 | 0.0258 | 0.021 | 2784214 |
| 1738949400 | 0.0248 | -0.0038 | -13.29 | 0.0286 | 0.0288 | 0.023 | 5124718 |
| 1738863000 | 0.0286 | 0.0018 | 6.72 | 0.028 | 0.0318 | 0.0268 | 7037277 |
| 1738776600 | 0.0268 | 0.0038 | 16.52 | 0.0256 | 0.03 | 0.0231999 | 19774106 |
| 1738690200 | 0.023 | 0.0094 | 69.12 | 0.015 | 0.028 | 0.0134 | 23607094 |
| 1738603800 | 0.0136 | -0.0012 | -8.11 | 0.0132 | 0.0154 | 0.0122 | 1978437 |
| 1738344600 | 0.0148 | -0.0008 | -5.13 | 0.0182 | 0.0182 | 0.0126 | 2230441 |
| 1738258200 | 0.0156 | -0.002 | -11.36 | 0.0166 | 0.0174 | 0.0154 | 1983410 |
| 1738171800 | 0.0176 | -0.0008 | -4.35 | 0.0174 | 0.0188 | 0.016 | 3068392 |
| 1738085400 | 0.0184 | -0.0026 | -12.38 | 0.0208 | 0.0218 | 0.0158 | 3846193 |
| 1737999000 | 0.021 | 0 | 0.00 | 0.023 | 0.023 | 0.019 | 4572466 |
| 1737739800 | 0.021 | 0.0112 | 114.29 | 0.0228 | 0.025 | 0.0202 | 6527620 |
| 1737653400 | 0.0098 | 0 | 0.00 | 0.0098 | 0.0098 | 0.0098 | 0 |
| 1737567000 | 0.0098 | 0 | 0.00 | 0.0098 | 0.0098 | 0.0098 | 0 |
| 1737480600 | 0.0098 | -0.0008 | -7.55 | 0.0108 | 0.0118 | 0.0095999 | 793484 |
| 1737394200 | 0.0106 | 0.0026 | 32.50 | 0.0088 | 0.014 | 0.0088 | 9923154 |
| 1737135000 | 0.008 | -0.0012 | -13.04 | 0.0094 | 0.0094 | 0.0078 | 507823 |
| 1737048600 | 0.0092 | 0.0008 | 9.52 | 0.0076 | 0.0104 | 0.0076 | 2196243 |
| 1736962200 | 0.0084 | 0.0002 | 2.44 | 0.0076 | 0.0084 | 0.0076 | 200058 |
| 1736875800 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0076 | 37645 |
| 1736789400 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0082 | 0 |
| 1736530200 | 0.0082 | -0.0002 | -2.38 | 0.0084 | 0.0084 | 0.0076 | 111880 |
| 1736443800 | 0.0084 | 0.0002 | 2.44 | 0.0082 | 0.0084 | 0.0082 | 148000 |
| 1736357400 | 0.0082 | 0 | 0.00 | 0.0084 | 0.0084 | 0.0078 | 221215 |
| 1736271000 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0074 | 68580 |
| 1736184600 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.008 | 97374 |
| 1735925400 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0076 | 239010 |
| 1735839000 | 0.0082 | 0.0004 | 5.13 | 0.0072 | 0.0082 | 0.0072 | 158511 |
| 1735666200 | 0.0078 | 0 | 0.00 | 0.0068 | 0.008 | 0.0068 | 114999 |
| 1735579800 | 0.0078 | 0 | 0.00 | 0.008 | 0.008 | 0.0068 | 55026 |
| 1735320600 | 0.0078 | 0 | 0.00 | 0.0078 | 0.008 | 0.0078 | 471802 |
| 1735061400 | 0.0078 | -0.0002 | -2.50 | 0.0078 | 0.0078 | 0.0078 | 200 |
| 1734975000 | 0.008 | 0 | 0.00 | 0.0074 | 0.0082 | 0.007 | 264719 |
| 1734715800 | 0.008 | -0.0002 | -2.44 | 0.0076 | 0.0082 | 0.007 | 272814 |
| 1734629400 | 0.0082 | 0 | 0.00 | 0.0074 | 0.0082 | 0.0074 | 34109 |
| 1734543000 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0074 | 6490 |
| 1734456600 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0074 | 108000 |
| 1734370200 | 0.0082 | 0.0002 | 2.50 | 0.008 | 0.0082 | 0.0074 | 135479 |
| 1734111000 | 0.008 | 0.0008 | 11.11 | 0.0078 | 0.008 | 0.007 | 379391 |
| 1734024600 | 0.0072 | -0.0004 | -5.26 | 0.0078 | 0.0082 | 0.0072 | 195630 |
| 1733938200 | 0.0076 | -0.0018 | -19.15 | 0.0086 | 0.0086 | 0.0076 | 432400 |
| 1733851800 | 0.0094 | 0 | 0.00 | 0.0094 | 0.0094 | 0.0094 | 0 |
| 1733765400 | 0.0094 | -0.0002 | -2.08 | 0.0092 | 0.0094 | 0.0086 | 559879 |
| 1733506200 | 0.0095999 | 0.0003999 | 4.35 | 0.009 | 0.0095999 | 0.0086 | 167560 |
| 1733419800 | 0.0092 | -0.0008 | -8.00 | 0.0092 | 0.01 | 0.0088 | 714609 |
| 1733333400 | 0.01 | 0.0008 | 8.70 | 0.01 | 0.01 | 0.0092 | 377194 |
| 1733247000 | 0.0092 | -0.0006 | -6.12 | 0.0098 | 0.0104 | 0.0092 | 776613 |
| 1733160600 | 0.0098 | 0.001 | 11.36 | 0.0098 | 0.0098 | 0.0088 | 592680 |
| 1732901400 | 0.0088 | 0 | 0.00 | 0.0095999 | 0.0098 | 0.0086 | 283688 |
| 1732815000 | 0.0088 | -0.001 | -10.20 | 0.01 | 0.01 | 0.0086 | 638453 |
| 1732728600 | 0.0098 | 0 | 0.00 | 0.0098 | 0.0098 | 0.0098 | 0 |
| 1732642200 | 0.0098 | -0.0008 | -7.55 | 0.0106 | 0.0108 | 0.0094 | 1224611 |
| 1732555800 | 0.0106 | -0.0014 | -11.67 | 0.0124 | 0.0134 | 0.0104 | 3562731 |
| 1732296600 | 0.012 | 0.002 | 20.00 | 0.0106 | 0.0144 | 0.0106 | 3783764 |
| 1732210200 | 0.01 | 0.0014 | 16.28 | 0.0086 | 0.0136 | 0.0086 | 7135820 |
| 1732123800 | 0.0086 | 0.0004 | 4.88 | 0.008 | 0.0086 | 0.0078 | 81606 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
