Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALGW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 05 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.70 | 1.585 | 515,621 |
| Jul 04 2024 | 1.70 | -0.10 | -5.56% | 1.80 | 1.80 | 1.70 | 1,085,539 |
| Jul 03 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 384,419 |
| Jul 02 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 586,462 |
| Jul 01 2024 | 1.80 | 0.00 | 0.00% | 1.85 | 1.85 | 1.80 | 312,238 |
| Jun 28 2024 | 1.80 | 0.05 | 2.86% | 1.75 | 1.85 | 1.75 | 543,213 |
| Jun 27 2024 | 1.75 | 0.05 | 2.94% | 1.70 | 1.75 | 1.70 | 782,671 |
| Jun 26 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.70 | 1.70 | 224,503 |
| Jun 25 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.70 | 1.70 | 14,399 |
| Jun 24 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.70 | 1.70 | 50,185 |
| Jun 21 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.70 | 1.70 | 22,310 |
| Jun 20 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.70 | 1.70 | 100,000 |
| Jun 19 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.70 | 1.70 | 190,404 |
| Jun 18 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.70 | 1.70 | 270,864 |
| Jun 17 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.70 | 1.70 | 4,504 |
| Jun 14 2024 | 1.70 | -0.15 | -8.11% | 1.85 | 1.85 | 1.70 | 1,428,087 |
| Jun 13 2024 | 1.85 | 0.00 | 0.00% | 1.85 | 1.85 | 1.85 | 265,556 |
| Jun 12 2024 | 1.85 | 0.00 | 0.00% | 1.85 | 1.85 | 1.85 | 11,911 |
| Jun 11 2024 | 1.85 | -0.05 | -2.63% | 1.90 | 1.90 | 1.85 | 275,539 |
| Jun 10 2024 | 1.90 | 0.00 | 0.00% | 1.90 | 1.90 | 1.90 | 0.00 |
| Jun 07 2024 | 1.90 | 0.00 | 0.00% | 1.90 | 1.90 | 1.90 | 429,688 |
| Jun 06 2024 | 1.90 | 0.00 | 0.00% | 1.90 | 1.90 | 1.90 | 244,932 |
| Jun 05 2024 | 1.90 | 0.20 | 11.76% | 1.70 | 1.90 | 1.70 | 1,347,095 |
| Jun 04 2024 | 1.70 | 0.05 | 3.03% | 1.65 | 1.70 | 1.65 | 1,375,684 |
| Jun 03 2024 | 1.65 | 0.05 | 3.12% | 1.60 | 1.65 | 1.60 | 10,000 |
| May 31 2024 | 1.60 | 0.00 | 0.00% | 1.60 | 1.60 | 1.575 | 29,098 |
| May 30 2024 | 1.60 | -0.10 | -5.88% | 1.70 | 1.70 | 1.575 | 249,561 |
| May 29 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.70 | 1.70 | 9,387 |
| May 28 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.70 | 1.70 | 73,345 |
| May 24 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.70 | 1.70 | 138,968 |
| May 23 2024 | 1.70 | -0.05 | -2.86% | 1.75 | 1.75 | 1.70 | 409,362 |
| May 22 2024 | 1.75 | -0.15 | -7.89% | 1.90 | 1.90 | 1.75 | 817,315 |
| May 21 2024 | 1.90 | 0.00 | 0.00% | 1.90 | 1.90 | 1.90 | 39,412 |
| May 20 2024 | 1.90 | -0.15 | -7.32% | 2.05 | 2.05 | 1.90 | 2,807,335 |
| May 17 2024 | 2.05 | 0.15 | 7.89% | 1.90 | 2.05 | 1.90 | 5,195,074 |
| May 16 2024 | 1.90 | 0.00 | 0.00% | 1.90 | 1.90 | 1.90 | 214,299 |
| May 15 2024 | 1.90 | 0.00 | 0.00% | 1.90 | 1.90 | 1.90 | 71,467 |
| May 14 2024 | 1.90 | -0.05 | -2.56% | 1.95 | 1.95 | 1.90 | 550,781 |
| May 13 2024 | 1.95 | -0.15 | -7.14% | 2.10 | 2.10 | 1.95 | 4,931,160 |
| May 10 2024 | 2.10 | -0.15 | -6.67% | 2.25 | 2.25 | 2.10 | 3,378,209 |
| May 09 2024 | 2.25 | 0.05 | 2.27% | 2.30 | 2.30 | 2.25 | 1,269,057 |
| May 08 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.30 | 2.20 | 2,210,573 |
| May 07 2024 | 2.20 | 0.35 | 18.92% | 1.85 | 2.30 | 1.85 | 7,627,019 |
| May 03 2024 | 1.85 | 0.15 | 8.82% | 1.75 | 1.85 | 1.70 | 4,637,313 |
| May 02 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.70 | 1.70 | 2,277,179 |
| May 01 2024 | 1.70 | -0.10 | -5.56% | 1.85 | 2.20 | 1.70 | 9,614,301 |
| Apr 30 2024 | 1.80 | 0.60 | 50.00% | 1.20 | 1.85 | 1.20 | 5,246,043 |
| Apr 29 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 1.20 | 250,000 |
| Apr 26 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 1.20 | 74,007 |
| Apr 25 2024 | 1.20 | -0.05 | -4.00% | 1.25 | 1.25 | 1.20 | 1,000,000 |
| Apr 24 2024 | 1.25 | 0.05 | 4.17% | 1.20 | 1.25 | 1.20 | 638,827 |
| Apr 23 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 1.20 | 0.00 |
| Apr 22 2024 | 1.20 | 0.05 | 4.35% | 1.15 | 1.20 | 1.15 | 41,649 |
| Apr 19 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.15 | 1.15 | 0.00 |
| Apr 18 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.15 | 1.15 | 114,013 |
| Apr 17 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.15 | 1.15 | 36,280 |
| Apr 16 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.15 | 1.15 | 1,341,961 |
| Apr 15 2024 | 1.15 | -0.05 | -4.17% | 1.25 | 1.25 | 1.15 | 584,809 |
| Apr 12 2024 | 1.20 | -0.05 | -4.00% | 1.25 | 1.25 | 1.20 | 106,879 |
| Apr 11 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 0.00 |
| Apr 10 2024 | 1.25 | 0.05 | 4.17% | 1.25 | 1.25 | 1.25 | 3,703,049 |
| Apr 09 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 1.20 | 270,549 |
| Apr 08 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 1.20 | 30,316 |
