Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ALLK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 1.43 | -0.01 | -0.69% | 1.43 | 1.51 | 1.40 | 545,872 |
| May 17 2024 | 1.44 | -0.01 | -0.69% | 1.43 | 1.46 | 1.36 | 468,719 |
| May 16 2024 | 1.45 | 0.27 | 22.36% | 1.18 | 1.48 | 1.18 | 1,532,408 |
| May 15 2024 | 1.185 | -0.01 | -0.42% | 1.23 | 1.23 | 1.17 | 282,658 |
| May 14 2024 | 1.19 | -0.03 | -2.46% | 1.21 | 1.2499 | 1.17 | 364,826 |
| May 13 2024 | 1.22 | 0.02 | 1.67% | 1.23 | 1.24 | 1.15 | 464,801 |
| May 10 2024 | 1.20 | -0.09 | -6.98% | 1.21 | 1.24 | 1.17 | 534,554 |
| May 09 2024 | 1.29 | 0.03 | 2.38% | 1.29 | 1.30 | 1.21 | 347,049 |
| May 08 2024 | 1.26 | 0.03 | 2.86% | 1.19 | 1.30 | 1.18 | 528,665 |
| May 07 2024 | 1.225 | 0.06 | 4.70% | 1.17 | 1.27 | 1.14 | 357,563 |
| May 06 2024 | 1.17 | 0.01 | 0.86% | 1.18 | 1.24 | 1.14 | 671,350 |
| May 03 2024 | 1.16 | 0.06 | 5.45% | 1.15 | 1.17 | 1.11 | 181,873 |
| May 02 2024 | 1.10 | -0.03 | -2.65% | 1.17 | 1.17 | 1.08 | 250,198 |
| May 01 2024 | 1.13 | 0.08 | 7.62% | 1.06 | 1.18 | 1.05 | 428,183 |
| Apr 30 2024 | 1.05 | -0.05 | -4.55% | 1.10 | 1.10 | 1.04 | 336,019 |
| Apr 29 2024 | 1.10 | 0.08 | 7.84% | 1.03 | 1.14 | 1.02 | 631,650 |
| Apr 26 2024 | 1.02 | 0.01 | 0.99% | 1.03 | 1.03 | 0.9807 | 431,535 |
| Apr 25 2024 | 1.01 | -0.01 | -0.98% | 1.02 | 1.045 | 0.9799 | 376,503 |
| Apr 24 2024 | 1.02 | -0.03 | -2.86% | 1.05 | 1.10 | 1.02 | 246,073 |
| Apr 23 2024 | 1.05 | -0.01 | -0.94% | 1.05 | 1.10 | 1.05 | 266,527 |
| Apr 22 2024 | 1.06 | -0.01 | -0.93% | 1.06 | 1.08 | 1.03 | 279,226 |
| Apr 19 2024 | 1.07 | 0.01 | 0.94% | 1.05 | 1.09 | 1.02 | 415,801 |
| Apr 18 2024 | 1.06 | 0.00 | 0.00% | 1.09 | 1.12 | 1.025 | 424,652 |
| Apr 17 2024 | 1.06 | 0.01 | 0.95% | 1.04 | 1.08 | 1.03 | 336,696 |
| Apr 16 2024 | 1.05 | -0.03 | -2.78% | 1.04 | 1.10 | 1.04 | 245,465 |
| Apr 15 2024 | 1.08 | -0.03 | -2.70% | 1.14 | 1.14 | 1.04 | 640,303 |
| Apr 12 2024 | 1.11 | -0.10 | -8.26% | 1.21 | 1.2136 | 1.10 | 409,764 |
| Apr 11 2024 | 1.21 | 0.05 | 4.31% | 1.17 | 1.22 | 1.15 | 354,630 |
| Apr 10 2024 | 1.16 | -0.04 | -3.33% | 1.15 | 1.18 | 1.10 | 458,156 |
| Apr 09 2024 | 1.20 | 0.07 | 6.19% | 1.14 | 1.21 | 1.13 | 356,727 |
| Apr 08 2024 | 1.13 | -0.06 | -5.04% | 1.17 | 1.18 | 1.11 | 559,644 |
| Apr 05 2024 | 1.19 | -0.04 | -3.25% | 1.165 | 1.22 | 1.165 | 477,308 |
| Apr 04 2024 | 1.23 | -0.05 | -3.91% | 1.28 | 1.295 | 1.21 | 486,170 |
| Apr 03 2024 | 1.28 | 0.04 | 3.23% | 1.21 | 1.31 | 1.20 | 513,785 |
| Apr 02 2024 | 1.24 | 0.02 | 1.64% | 1.20 | 1.26 | 1.18 | 392,779 |
| Apr 01 2024 | 1.22 | -0.04 | -3.17% | 1.27 | 1.28 | 1.18 | 599,580 |
| Mar 28 2024 | 1.26 | -0.02 | -1.56% | 1.26 | 1.32 | 1.26 | 524,942 |
| Mar 27 2024 | 1.28 | -0.01 | -0.78% | 1.32 | 1.36 | 1.27 | 337,833 |
| Mar 26 2024 | 1.29 | -0.03 | -2.27% | 1.34 | 1.35 | 1.28 | 371,897 |
| Mar 25 2024 | 1.32 | -0.03 | -2.22% | 1.35 | 1.41 | 1.32 | 493,541 |
| Mar 22 2024 | 1.35 | 0.06 | 4.65% | 1.29 | 1.37 | 1.27 | 517,308 |
| Mar 21 2024 | 1.29 | -0.02 | -1.53% | 1.33 | 1.36 | 1.25 | 611,354 |
| Mar 20 2024 | 1.31 | 0.06 | 4.80% | 1.25 | 1.33 | 1.21 | 510,915 |
| Mar 19 2024 | 1.25 | 0.02 | 1.63% | 1.22 | 1.31 | 1.21 | 828,567 |
| Mar 18 2024 | 1.23 | -0.08 | -6.11% | 1.28 | 1.28 | 1.20 | 859,589 |
| Mar 15 2024 | 1.31 | 0.01 | 0.38% | 1.29 | 1.32 | 1.27 | 656,076 |
| Mar 14 2024 | 1.305 | -0.09 | -6.45% | 1.39 | 1.39 | 1.25 | 655,838 |
| Mar 13 2024 | 1.395 | 0.07 | 4.89% | 1.35 | 1.42 | 1.335 | 597,967 |
| Mar 12 2024 | 1.33 | -0.11 | -7.64% | 1.46 | 1.495 | 1.29 | 502,205 |
| Mar 11 2024 | 1.44 | 0.01 | 0.70% | 1.43 | 1.51 | 1.39 | 628,808 |
| Mar 08 2024 | 1.43 | 0.11 | 8.33% | 1.36 | 1.49 | 1.34 | 884,830 |
| Mar 07 2024 | 1.32 | 0.03 | 2.33% | 1.29 | 1.33 | 1.24 | 836,195 |
| Mar 06 2024 | 1.29 | -0.11 | -7.86% | 1.44 | 1.44 | 1.27 | 973,585 |
| Mar 05 2024 | 1.40 | -0.05 | -3.11% | 1.40 | 1.49 | 1.38 | 445,726 |
| Mar 04 2024 | 1.445 | -0.20 | -11.89% | 1.62 | 1.655 | 1.44 | 548,124 |
| Mar 01 2024 | 1.64 | 0.16 | 10.81% | 1.48 | 1.69 | 1.48 | 1,036,538 |
| Feb 29 2024 | 1.48 | -0.07 | -4.52% | 1.60 | 1.61 | 1.44 | 549,255 |
| Feb 28 2024 | 1.55 | -0.05 | -3.13% | 1.60 | 1.6151 | 1.55 | 704,822 |
| Feb 27 2024 | 1.60 | 0.14 | 9.59% | 1.47 | 1.62 | 1.47 | 904,119 |
| Feb 26 2024 | 1.46 | 0.10 | 7.35% | 1.39 | 1.53 | 1.35 | 942,162 |
| Feb 23 2024 | 1.36 | 0.02 | 1.49% | 1.33 | 1.38 | 1.30 | 417,006 |
| Feb 22 2024 | 1.34 | 0.05 | 3.88% | 1.29 | 1.39 | 1.26 | 656,323 |
| Feb 21 2024 | 1.29 | 0.07 | 5.74% | 1.22 | 1.30 | 1.22 | 565,737 |
