Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ALOPM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 1.24 | -0.05 | -3.88% | 1.22 | 1.25 | 1.18 | 26,954 |
| May 30 2024 | 1.29 | 0.00 | 0.00% | 1.27 | 1.29 | 1.20 | 7,577 |
| May 29 2024 | 1.29 | -0.01 | -0.77% | 1.29 | 1.29 | 1.29 | 1,901 |
| May 28 2024 | 1.30 | 0.00 | 0.00% | 1.32 | 1.32 | 1.30 | 6,379 |
| May 27 2024 | 1.30 | 0.03 | 2.36% | 1.275 | 1.305 | 1.26 | 17,441 |
| May 24 2024 | 1.27 | 0.02 | 2.01% | 1.24 | 1.36 | 1.20 | 22,993 |
| May 23 2024 | 1.245 | 0.01 | 0.40% | 1.21 | 1.25 | 1.21 | 5,897 |
| May 22 2024 | 1.24 | -0.06 | -4.62% | 1.245 | 1.295 | 1.205 | 47,553 |
| May 21 2024 | 1.30 | 0.00 | 0.00% | 1.30 | 1.30 | 1.26 | 6,630 |
| May 20 2024 | 1.30 | 0.00 | 0.00% | 1.30 | 1.32 | 1.26 | 11,722 |
| May 17 2024 | 1.30 | 0.00 | 0.00% | 1.30 | 1.325 | 1.265 | 4,918 |
| May 16 2024 | 1.30 | -0.02 | -1.52% | 1.30 | 1.335 | 1.255 | 11,907 |
| May 15 2024 | 1.32 | -0.03 | -2.22% | 1.30 | 1.355 | 1.28 | 21,163 |
| May 14 2024 | 1.35 | -0.03 | -2.17% | 1.38 | 1.40 | 1.30 | 20,542 |
| May 13 2024 | 1.38 | -0.03 | -2.13% | 1.42 | 1.42 | 1.38 | 837 |
| May 10 2024 | 1.41 | 0.01 | 0.71% | 1.41 | 1.41 | 1.39 | 1,119 |
| May 09 2024 | 1.40 | 0.00 | 0.00% | 1.415 | 1.415 | 1.38 | 3,943 |
| May 08 2024 | 1.40 | -0.07 | -4.44% | 1.42 | 1.42 | 1.40 | 6,004 |
| May 07 2024 | 1.465 | -0.02 | -1.01% | 1.475 | 1.475 | 1.40 | 11,911 |
| May 06 2024 | 1.48 | 0.04 | 3.14% | 1.43 | 1.48 | 1.40 | 11,265 |
| May 03 2024 | 1.435 | -0.04 | -2.71% | 1.43 | 1.455 | 1.40 | 9,173 |
| May 02 2024 | 1.475 | 0.01 | 0.34% | 1.44 | 1.475 | 1.41 | 3,077 |
| Apr 30 2024 | 1.47 | 0.01 | 0.68% | 1.455 | 1.49 | 1.40 | 24,362 |
| Apr 29 2024 | 1.46 | -0.03 | -1.68% | 1.475 | 1.475 | 1.445 | 1,809 |
| Apr 26 2024 | 1.485 | -0.02 | -1.33% | 1.485 | 1.485 | 1.425 | 3,601 |
| Apr 25 2024 | 1.505 | -0.02 | -0.99% | 1.505 | 1.505 | 1.425 | 3,911 |
| Apr 24 2024 | 1.52 | -0.01 | -0.33% | 1.495 | 1.52 | 1.46 | 1,444 |
| Apr 23 2024 | 1.525 | 0.02 | 1.67% | 1.485 | 1.525 | 1.45 | 3,605 |
| Apr 22 2024 | 1.50 | -0.07 | -4.46% | 1.54 | 1.54 | 1.425 | 8,791 |
| Apr 19 2024 | 1.57 | -0.01 | -0.32% | 1.57 | 1.57 | 1.47 | 6,405 |
| Apr 18 2024 | 1.575 | 0.08 | 5.00% | 1.53 | 1.60 | 1.53 | 10,661 |
| Apr 17 2024 | 1.50 | -0.03 | -1.64% | 1.485 | 1.50 | 1.45 | 2,313 |
| Apr 16 2024 | 1.525 | -0.08 | -4.69% | 1.55 | 1.55 | 1.405 | 29,152 |
| Apr 15 2024 | 1.60 | 0.05 | 3.23% | 1.565 | 1.60 | 1.55 | 951 |
| Apr 12 2024 | 1.55 | -0.05 | -3.13% | 1.56 | 1.60 | 1.55 | 1,205 |
| Apr 11 2024 | 1.60 | 0.00 | 0.00% | 1.595 | 1.60 | 1.52 | 11,473 |
| Apr 10 2024 | 1.60 | -0.06 | -3.32% | 1.66 | 1.66 | 1.545 | 11,245 |
| Apr 09 2024 | 1.655 | 0.08 | 4.75% | 1.58 | 1.68 | 1.58 | 9,323 |
| Apr 08 2024 | 1.58 | 0.05 | 3.27% | 1.52 | 1.60 | 1.52 | 6,304 |
| Apr 05 2024 | 1.53 | 0.03 | 2.00% | 1.50 | 1.53 | 1.465 | 11,078 |
| Apr 04 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 1.465 | 11,728 |
| Apr 03 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 1.45 | 7,771 |
| Apr 02 2024 | 1.50 | 0.04 | 2.74% | 1.46 | 1.50 | 1.42 | 11,029 |
| Mar 28 2024 | 1.46 | -0.04 | -2.34% | 1.49 | 1.49 | 1.42 | 7,007 |
| Mar 27 2024 | 1.495 | -0.01 | -0.33% | 1.49 | 1.52 | 1.40 | 27,917 |
| Mar 26 2024 | 1.50 | 0.03 | 2.04% | 1.47 | 1.50 | 1.43 | 4,130 |
| Mar 25 2024 | 1.47 | -0.02 | -1.34% | 1.485 | 1.485 | 1.42 | 7,056 |
| Mar 22 2024 | 1.49 | 0.00 | 0.00% | 1.45 | 1.49 | 1.45 | 11,357 |
| Mar 21 2024 | 1.49 | 0.09 | 6.43% | 1.41 | 1.49 | 1.41 | 10,372 |
| Mar 20 2024 | 1.40 | -0.02 | -1.06% | 1.405 | 1.415 | 1.37 | 6,148 |
| Mar 19 2024 | 1.415 | 0.04 | 2.54% | 1.38 | 1.42 | 1.365 | 9,180 |
| Mar 18 2024 | 1.38 | 0.00 | 0.00% | 1.355 | 1.38 | 1.34 | 1,566 |
| Mar 15 2024 | 1.38 | -0.01 | -0.36% | 1.38 | 1.38 | 1.325 | 2,063 |
| Mar 14 2024 | 1.385 | 0.01 | 1.09% | 1.365 | 1.42 | 1.355 | 5,694 |
| Mar 13 2024 | 1.37 | 0.02 | 1.48% | 1.345 | 1.37 | 1.32 | 10,278 |
| Mar 12 2024 | 1.35 | -0.01 | -0.37% | 1.345 | 1.35 | 1.31 | 405 |
| Mar 11 2024 | 1.355 | 0.01 | 0.74% | 1.35 | 1.355 | 1.31 | 5,870 |
| Mar 08 2024 | 1.345 | 0.00 | 0.37% | 1.345 | 1.36 | 1.28 | 7,675 |
| Mar 07 2024 | 1.34 | 0.00 | 0.00% | 1.335 | 1.36 | 1.335 | 4,051 |
| Mar 06 2024 | 1.34 | 0.03 | 2.29% | 1.315 | 1.34 | 1.305 | 991 |
| Mar 05 2024 | 1.31 | -0.04 | -2.96% | 1.35 | 1.35 | 1.31 | 3,143 |
| Mar 04 2024 | 1.35 | 0.05 | 3.45% | 1.32 | 1.36 | 1.315 | 30,453 |
