Register to chat with like-minded investors on our interactive forums.
ALPACAEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 19 2024 | 0.147339 | -0.006801 | -4.41% | 0.314597 | 0.314597 | 0.146767 | 91,118.00 |
| May 18 2024 | 0.15414 | 0.000757 | 0.49% | 0.314911 | 0.315108 | 0.152466 | 76,733.00 |
| May 17 2024 | 0.153383 | 0.002616 | 1.74% | 0.307055 | 0.307834 | 0.149414 | 54,532.00 |
| May 16 2024 | 0.150767 | -0.004981 | -3.20% | 0.15592 | 0.156629 | 0.145229 | 50,311.00 |
| May 15 2024 | 0.155747 | 0.012225 | 8.52% | 0.29115 | 0.291524 | 0.142427 | 114,700.00 |
| May 14 2024 | 0.143523 | -0.010883 | -7.05% | 0.297738 | 0.297738 | 0.141232 | 95,333.00 |
| May 13 2024 | 0.154405 | 0.001314 | 0.86% | 0.156724 | 0.158218 | 0.120396 | 151,136.00 |
| May 12 2024 | 0.153092 | 0.002845 | 1.89% | 0.288869 | 0.289251 | 0.151113 | 101,371.00 |
| May 11 2024 | 0.150246 | -0.001127 | -0.74% | 0.288989 | 0.289313 | 0.149964 | 94,333.00 |
| May 10 2024 | 0.151373 | -0.003551 | -2.29% | 0.15503 | 0.298425 | 0.14739 | 63,681.00 |
| May 09 2024 | 0.154924 | 0.002168 | 1.42% | 0.290994 | 0.29161 | 0.147618 | 89,408.00 |
| May 08 2024 | 0.152756 | -0.00404 | -2.58% | 0.156724 | 0.157175 | 0.150335 | 279,973.00 |
| May 07 2024 | 0.156796 | -0.003427 | -2.14% | 0.300138 | 0.303552 | 0.155913 | 52,348.00 |
| May 06 2024 | 0.160223 | -0.005158 | -3.12% | 0.334474 | 0.334506 | 0.158429 | 475,593.00 |
| May 05 2024 | 0.165381 | -0.002582 | -1.54% | 0.16829 | 0.169491 | 0.161371 | 414,059.00 |
| May 04 2024 | 0.167963 | 0.001204 | 0.72% | 0.29887 | 0.299109 | 0.164324 | 187,823.00 |
| May 03 2024 | 0.166759 | 0.003535 | 2.17% | 0.281715 | 0.281715 | 0.161753 | 122,497.00 |
| May 02 2024 | 0.163223 | 0.006225 | 3.97% | 0.157512 | 0.165477 | 0.151786 | 152,470.00 |
| May 01 2024 | 0.156998 | 0.00229 | 1.48% | 0.290484 | 0.291045 | 0.14561 | 100,061.00 |
| Apr 30 2024 | 0.154709 | -0.009643 | -5.87% | 0.164286 | 0.16982 | 0.146396 | 204,828.00 |
| Apr 29 2024 | 0.164352 | 0.004839 | 3.03% | 0.334474 | 0.334506 | 0.070683 | 138,228.00 |
| Apr 28 2024 | 0.159513 | -0.006657 | -4.01% | 0.166371 | 0.303611 | 0.159175 | 63,769.00 |
| Apr 27 2024 | 0.16617 | 0.004424 | 2.73% | 0.304752 | 0.304815 | 0.158451 | 123,914.00 |
| Apr 26 2024 | 0.161746 | -0.007242 | -4.29% | 0.3074 | 0.307545 | 0.161746 | 119,266.00 |
| Apr 25 2024 | 0.168988 | -0.001767 | -1.03% | 0.307103 | 0.308839 | 0.165228 | 111,112.00 |
| Apr 24 2024 | 0.170755 | -0.011008 | -6.06% | 0.317854 | 0.318299 | 0.16948 | 188,541.00 |
| Apr 23 2024 | 0.181764 | -0.012226 | -6.30% | 0.320402 | 0.322099 | 0.181227 | 140,567.00 |
| Apr 22 2024 | 0.19399 | 0.00582 | 3.09% | 0.334474 | 0.334506 | 0.120396 | 176,893.00 |
| Apr 21 2024 | 0.18817 | -0.000402 | -0.21% | 0.311087 | 0.31173 | 0.182422 | 146,850.00 |
| Apr 20 2024 | 0.188572 | 0.00926 | 5.16% | 0.305686 | 0.308278 | 0.174386 | 78,236.00 |
| Apr 19 2024 | 0.179312 | 0.008582 | 5.03% | 0.304178 | 0.304214 | 0.160551 | 228,552.00 |
| Apr 18 2024 | 0.17073 | 0.002679 | 1.59% | 0.167648 | 0.172992 | 0.165513 | 173,512.00 |
| Apr 17 2024 | 0.168051 | -0.002962 | -1.73% | 0.170735 | 0.173677 | 0.161059 | 78,500.00 |
| Apr 16 2024 | 0.171013 | 0.012201 | 7.68% | 0.158956 | 0.174317 | 0.156955 | 226,241.00 |
| Apr 15 2024 | 0.158811 | -0.010953 | -6.45% | 0.334474 | 0.334506 | 0.154947 | 310,739.00 |
| Apr 14 2024 | 0.169764 | 0.008208 | 5.08% | 0.310745 | 0.31402 | 0.154487 | 249,102.00 |
| Apr 13 2024 | 0.161556 | -0.030197 | -15.75% | 0.191972 | 0.323259 | 0.148653 | 243,291.00 |
| Apr 12 2024 | 0.191753 | -0.034243 | -15.15% | 0.226862 | 0.33511 | 0.179451 | 224,643.00 |
| Apr 11 2024 | 0.225995 | -0.003828 | -1.67% | 0.334907 | 0.334907 | 0.221247 | 115,480.00 |
| Apr 10 2024 | 0.229823 | 0.009137 | 4.14% | 0.220494 | 0.231358 | 0.215293 | 173,341.00 |
| Apr 09 2024 | 0.220686 | -0.017192 | -7.23% | 0.237947 | 0.238235 | 0.218568 | 218,411.00 |
| Apr 08 2024 | 0.237878 | -0.009584 | -3.87% | 0.334474 | 0.334506 | 0.222482 | 268,697.00 |
| Apr 07 2024 | 0.247462 | 0.021954 | 9.74% | 0.225126 | 0.326028 | 0.225126 | 367,427.00 |
| Apr 06 2024 | 0.225508 | 0.009562 | 4.43% | 0.215179 | 0.319898 | 0.214846 | 288,462.00 |
| Apr 05 2024 | 0.215946 | -0.009632 | -4.27% | 0.225819 | 0.322586 | 0.211913 | 199,120.00 |
| Apr 04 2024 | 0.225578 | 0.017206 | 8.26% | 0.311095 | 0.311095 | 0.207071 | 189,043.00 |
| Apr 03 2024 | 0.208372 | -0.005283 | -2.47% | 0.311368 | 0.311698 | 0.205475 | 396,432.00 |
| Apr 02 2024 | 0.213656 | -0.0178 | -7.69% | 0.331611 | 0.331611 | 0.209879 | 222,220.00 |
| Apr 01 2024 | 0.231456 | -0.024226 | -9.48% | 0.334474 | 0.334506 | 0.222482 | 120,988.00 |
| Mar 31 2024 | 0.255682 | 0.014022 | 5.80% | 0.242309 | 0.256569 | 0.240649 | 209,146.00 |
| Mar 30 2024 | 0.24166 | 0.000579 | 0.24% | 0.331885 | 0.331885 | 0.241581 | 310,346.00 |
| Mar 29 2024 | 0.241081 | -0.016377 | -6.36% | 0.335206 | 0.335206 | 0.235273 | 237,140.00 |
| Mar 28 2024 | 0.257458 | 0.005684 | 2.26% | 0.249781 | 0.259911 | 0.248055 | 571,858.00 |
| Mar 27 2024 | 0.251774 | 0.009544 | 3.94% | 0.246454 | 0.253394 | 0.239 | 151,369.00 |
| Mar 26 2024 | 0.24223 | 0.010042 | 4.33% | 0.232214 | 0.328547 | 0.232214 | 347,009.00 |
| Mar 25 2024 | 0.232188 | -0.001218 | -0.52% | 0.334474 | 0.334506 | 0.222482 | 348,915.00 |
| Mar 24 2024 | 0.233406 | 0.017864 | 8.29% | 0.303534 | 0.303534 | 0.214256 | 383,129.00 |
| Mar 23 2024 | 0.215542 | 0.003219 | 1.52% | 0.301512 | 0.301874 | 0.211106 | 148,342.00 |
| Mar 22 2024 | 0.212323 | -0.006546 | -2.99% | 0.309382 | 0.3094 | 0.204683 | 438,358.00 |
| Mar 21 2024 | 0.218869 | 0.004577 | 2.14% | 0.207768 | 0.220013 | 0.207167 | 606,578.00 |
| Mar 20 2024 | 0.214292 | 0.016973 | 8.60% | 0.198683 | 0.219193 | 0.18626 | 186,488.00 |
| Mar 19 2024 | 0.197319 | -0.014494 | -6.84% | 0.318487 | 0.319781 | 0.189653 | 1,588,508.00 |
| Mar 18 2024 | 0.211813 | -0.016206 | -7.11% | 0.334474 | 0.334506 | 0.085526 | 365,445.00 |
| Mar 17 2024 | 0.228019 | 0.009594 | 4.39% | 0.218181 | 0.231812 | 0.212104 | 200,767.00 |
| Mar 16 2024 | 0.218425 | -0.022978 | -9.52% | 0.326919 | 0.328498 | 0.215857 | 388,057.00 |
| Mar 15 2024 | 0.241403 | -0.009524 | -3.80% | 0.334474 | 0.334506 | 0.222482 | 1,508,143.00 |
| Mar 14 2024 | 0.250927 | -0.012713 | -4.82% | 0.264062 | 0.27994 | 0.240845 | 1,291,886.00 |
| Mar 13 2024 | 0.26364 | 0.030076 | 12.88% | 0.233352 | 0.26364 | 0.224129 | 1,247,926.00 |
| Mar 12 2024 | 0.233564 | 0.008931 | 3.98% | 0.334474 | 0.334506 | 0.222482 | 679,999.00 |
| Mar 11 2024 | 0.224633 | 0.013827 | 6.56% | 0.291789 | 0.293203 | 0.21351 | 793,886.00 |
| Mar 10 2024 | 0.210806 | -0.008208 | -3.75% | 0.217141 | 0.223446 | 0.207898 | 329,726.00 |
| Mar 09 2024 | 0.219014 | -0.004295 | -1.92% | 0.223737 | 0.235238 | 0.21892 | 632,003.00 |
| Mar 08 2024 | 0.22331 | 0.017067 | 8.28% | 0.207373 | 0.225222 | 0.201378 | 469,525.00 |
| Mar 07 2024 | 0.206242 | 0.005378 | 2.68% | 0.309841 | 0.309841 | 0.196747 | 55,385.00 |
| Mar 06 2024 | 0.200864 | 0.008428 | 4.38% | 0.19263 | 0.201833 | 0.187417 | 349,055.00 |
| Mar 05 2024 | 0.192436 | -0.016554 | -7.92% | 0.209572 | 0.216142 | 0.16515 | 159,748.00 |
| Mar 04 2024 | 0.20899 | 0.001573 | 0.76% | 0.291789 | 0.293203 | 0.201408 | 745,267.00 |
| Mar 03 2024 | 0.207417 | -0.00206 | -0.98% | 0.21127 | 0.214301 | 0.201941 | 246,088.00 |
| Mar 02 2024 | 0.209477 | 0.010546 | 5.30% | 0.198424 | 0.211291 | 0.197759 | 389,347.00 |
| Mar 01 2024 | 0.198931 | 0.009989 | 5.29% | 0.189853 | 0.19958 | 0.18978 | 98,000.00 |
| Feb 29 2024 | 0.188942 | -0.006792 | -3.47% | 0.291789 | 0.293203 | 0.187386 | 201,116.00 |
| Feb 28 2024 | 0.195734 | 0.011365 | 6.16% | 0.268566 | 0.268566 | 0.181443 | 433,823.00 |
| Feb 27 2024 | 0.184369 | -0.000186 | -0.10% | 0.256032 | 0.256182 | 0.180612 | 181,246.00 |
| Feb 26 2024 | 0.184555 | 0.005652 | 3.16% | 0.162728 | 0.203767 | 0.120396 | 441,594.00 |
| Feb 25 2024 | 0.178903 | -0.002056 | -1.14% | 0.181459 | 0.188495 | 0.17731 | 235,899.00 |
| Feb 24 2024 | 0.180959 | -0.0042 | -2.27% | 0.185259 | 0.190864 | 0.180623 | 211,449.00 |
| Feb 23 2024 | 0.18516 | 0.009917 | 5.66% | 0.242258 | 0.24227 | 0.172405 | 945,396.00 |
| Feb 22 2024 | 0.175243 | 0.00409 | 2.39% | 0.24448 | 0.244767 | 0.167123 | 351,013.00 |
| Feb 21 2024 | 0.171153 | -0.004015 | -2.29% | 0.175193 | 0.175442 | 0.16565 | 269,678.00 |
| Feb 20 2024 | 0.175168 | -0.006874 | -3.78% | 0.245628 | 0.245719 | 0.16833 | 146,563.00 |
