Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALPHRUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 0.0106 | -0.000668 | -5.93% | 0.011266 | 0.011469 | 0.0101 | 1,270,702.00 |
| May 10 2024 | 0.011268 | 0.000432 | 3.99% | 0.010863 | 0.011283 | 0.010817 | 856,637.00 |
| May 09 2024 | 0.010836 | -0.00000300 | -0.03% | 0.010976 | 0.011067 | 0.0106 | 1,078,234.00 |
| May 08 2024 | 0.010839 | -0.000274 | -2.47% | 0.010929 | 0.0115 | 0.010219 | 728,714.00 |
| May 07 2024 | 0.011113 | -0.000401 | -3.48% | 0.011514 | 0.011625 | 0.0108 | 812,732.00 |
| May 06 2024 | 0.011514 | -0.000577 | -4.77% | 0.012099 | 0.013164 | 0.011511 | 1,442,033.00 |
| May 05 2024 | 0.012091 | 0.000133 | 1.11% | 0.011958 | 0.01377 | 0.011506 | 856,201.00 |
| May 04 2024 | 0.011958 | -0.000078 | -0.65% | 0.012036 | 0.01376 | 0.01151 | 883,716.00 |
| May 03 2024 | 0.012036 | -0.00021 | -1.71% | 0.012246 | 0.01377 | 0.011 | 1,797,251.00 |
| May 02 2024 | 0.012246 | 0.000284 | 2.37% | 0.011948 | 0.021828 | 0.011908 | 3,607,167.00 |
| May 01 2024 | 0.011962 | -0.00045 | -3.63% | 0.012293 | 0.012371 | 0.011542 | 690,819.00 |
| Apr 30 2024 | 0.012412 | 0.000089 | 0.72% | 0.012323 | 0.01263 | 0.012003 | 981,802.00 |
| Apr 29 2024 | 0.012323 | -0.000506 | -3.94% | 0.015896 | 0.016278 | 0.012285 | 1,237,762.00 |
| Apr 28 2024 | 0.012829 | 0.000245 | 1.95% | 0.012584 | 0.014724 | 0.01225 | 650,114.00 |
| Apr 27 2024 | 0.012584 | -0.000324 | -2.51% | 0.012895 | 0.013308 | 0.011 | 998,054.00 |
| Apr 26 2024 | 0.012908 | -0.000478 | -3.57% | 0.01343 | 0.015 | 0.012623 | 815,808.00 |
| Apr 25 2024 | 0.013386 | 0.000741 | 5.86% | 0.012645 | 0.015 | 0.012645 | 614,738.00 |
| Apr 24 2024 | 0.012645 | -0.000636 | -4.79% | 0.013281 | 0.013476 | 0.012501 | 752,814.00 |
| Apr 23 2024 | 0.013281 | -0.001102 | -7.66% | 0.014383 | 0.014999 | 0.013049 | 555,605.00 |
| Apr 22 2024 | 0.014383 | 0.001698 | 13.39% | 0.015896 | 0.016278 | 0.011346 | 1,019,503.00 |
| Apr 21 2024 | 0.012685 | 0.000146 | 1.16% | 0.012539 | 0.013311 | 0.012303 | 593,227.00 |
| Apr 20 2024 | 0.012539 | 0.000526 | 4.38% | 0.012013 | 0.014994 | 0.0108 | 1,701,381.00 |
| Apr 19 2024 | 0.012013 | 0.000098 | 0.82% | 0.011906 | 0.012153 | 0.011851 | 1,095,990.00 |
| Apr 18 2024 | 0.011915 | -0.000163 | -1.35% | 0.012106 | 0.012393 | 0.011853 | 1,093,694.00 |
| Apr 17 2024 | 0.012078 | -0.000706 | -5.52% | 0.012789 | 0.013799 | 0.011853 | 692,551.00 |
| Apr 16 2024 | 0.012784 | 0.001561 | 13.91% | 0.011203 | 0.0138 | 0.01115 | 1,142,197.00 |
| Apr 15 2024 | 0.011223 | 0.000749 | 7.15% | 0.010476 | 0.0135 | 0.010133 | 853,736.00 |
| Apr 14 2024 | 0.010474 | -0.000578 | -5.23% | 0.011079 | 0.01142 | 0.010133 | 897,895.00 |
| Apr 13 2024 | 0.011052 | -0.001218 | -9.93% | 0.01227 | 0.013481 | 0.010888 | 703,801.00 |
| Apr 12 2024 | 0.01227 | -0.002282 | -15.68% | 0.014552 | 0.015461 | 0.011392 | 1,270,962.00 |
| Apr 11 2024 | 0.014552 | -0.000017 | -0.12% | 0.014569 | 0.014999 | 0.014156 | 757,823.00 |
| Apr 10 2024 | 0.014569 | -0.000858 | -5.56% | 0.015427 | 0.017698 | 0.013912 | 720,143.00 |
| Apr 09 2024 | 0.015427 | -0.000259 | -1.65% | 0.015686 | 0.017121 | 0.01402 | 945,896.00 |
| Apr 08 2024 | 0.015686 | -0.000399 | -2.48% | 0.015742 | 0.018374 | 0.015413 | 1,196,866.00 |
| Apr 07 2024 | 0.016085 | -0.001259 | -7.26% | 0.017344 | 0.017485 | 0.015542 | 1,011,010.00 |
| Apr 06 2024 | 0.017344 | 0.000486 | 2.88% | 0.016858 | 0.017485 | 0.016655 | 820,251.00 |
| Apr 05 2024 | 0.016858 | -0.000555 | -3.19% | 0.017413 | 0.01806 | 0.016627 | 791,020.00 |
| Apr 04 2024 | 0.017413 | 0.002105 | 13.75% | 0.015308 | 0.023 | 0.01497 | 972,418.00 |
| Apr 03 2024 | 0.015308 | -0.000588 | -3.70% | 0.015896 | 0.016278 | 0.014925 | 829,461.00 |
| Apr 02 2024 | 0.015896 | 0.00005 | 0.32% | 0.01566 | 0.016419 | 0.014835 | 856,308.00 |
| Apr 01 2024 | 0.015846 | 0.000263 | 1.69% | 0.015471 | 0.016298 | 0.015012 | 2,443,184.00 |
| Mar 31 2024 | 0.015583 | -0.00047 | -2.93% | 0.016094 | 0.016299 | 0.015501 | 619,123.00 |
| Mar 30 2024 | 0.016053 | 0.000614 | 3.98% | 0.015357 | 0.016226 | 0.015073 | 692,619.00 |
| Mar 29 2024 | 0.015439 | 0.000369 | 2.45% | 0.015124 | 0.016815 | 0.015103 | 968,424.00 |
| Mar 28 2024 | 0.01507 | -0.000106 | -0.70% | 0.015418 | 0.017011 | 0.014827 | 1,298,018.00 |
| Mar 27 2024 | 0.015176 | -0.001647 | -9.79% | 0.016823 | 0.016918 | 0.01461 | 1,357,808.00 |
| Mar 26 2024 | 0.016823 | -0.001321 | -7.28% | 0.018144 | 0.018144 | 0.016039 | 1,480,940.00 |
| Mar 25 2024 | 0.018144 | -0.006795 | -27.25% | 0.022669 | 0.02324 | 0.016147 | 4,815,124.00 |
| Mar 24 2024 | 0.024939 | 0.010521 | 72.97% | 0.014418 | 0.025719 | 0.014201 | 2,415,347.00 |
| Mar 23 2024 | 0.014418 | 0.000557 | 4.02% | 0.013861 | 0.014873 | 0.013861 | 1,704,078.00 |
| Mar 22 2024 | 0.013861 | -0.00086 | -5.84% | 0.014962 | 0.015279 | 0.013054 | 1,679,722.00 |
| Mar 21 2024 | 0.014721 | -0.000836 | -5.37% | 0.015791 | 0.015839 | 0.014532 | 1,606,448.00 |
| Mar 20 2024 | 0.015557 | 0.000161 | 1.05% | 0.015396 | 0.016198 | 0.015123 | 1,530,088.00 |
| Mar 19 2024 | 0.015396 | -0.000431 | -2.72% | 0.015827 | 0.01642 | 0.015244 | 1,621,742.00 |
| Mar 18 2024 | 0.015827 | 0.00005 | 0.32% | 0.0158 | 0.016499 | 0.015319 | 3,202,794.00 |
| Mar 17 2024 | 0.015777 | 0.000354 | 2.30% | 0.015423 | 0.016434 | 0.015317 | 1,541,908.00 |
| Mar 16 2024 | 0.015423 | -0.000683 | -4.24% | 0.016106 | 0.016352 | 0.015321 | 1,623,699.00 |
| Mar 15 2024 | 0.016106 | 0.000431 | 2.75% | 0.015693 | 0.016929 | 0.015365 | 3,691,785.00 |
| Mar 14 2024 | 0.015675 | -0.000894 | -5.40% | 0.016507 | 0.016929 | 0.015 | 1,547,047.00 |
| Mar 13 2024 | 0.016569 | 0.000135 | 0.82% | 0.016434 | 0.017783 | 0.016183 | 1,318,008.00 |
| Mar 12 2024 | 0.016434 | -0.0012 | -6.81% | 0.017575 | 0.017748 | 0.016142 | 1,409,143.00 |
| Mar 11 2024 | 0.017634 | 0.000272 | 1.57% | 0.017375 | 0.017951 | 0.016008 | 2,488,699.00 |
| Mar 10 2024 | 0.017362 | 0.00042 | 2.48% | 0.017 | 0.018722 | 0.016243 | 1,680,052.00 |
| Mar 09 2024 | 0.016942 | 0.000694 | 4.27% | 0.016326 | 0.016998 | 0.016018 | 1,568,700.00 |
| Mar 08 2024 | 0.016248 | 0.000409 | 2.58% | 0.015839 | 0.016318 | 0.015758 | 1,547,946.00 |
| Mar 07 2024 | 0.015839 | 0.000652 | 4.29% | 0.015187 | 0.016829 | 0.014663 | 1,741,615.00 |
| Mar 06 2024 | 0.015187 | -0.000153 | -1.00% | 0.015329 | 0.016008 | 0.014534 | 1,607,567.00 |
| Mar 05 2024 | 0.01534 | -0.000545 | -3.43% | 0.015887 | 0.016506 | 0.015093 | 1,524,208.00 |
| Mar 04 2024 | 0.015885 | -0.001351 | -7.84% | 0.017179 | 0.017593 | 0.015503 | 2,693,439.00 |
| Mar 03 2024 | 0.017236 | 0.001002 | 6.17% | 0.016224 | 0.017885 | 0.01614 | 1,490,796.00 |
| Mar 02 2024 | 0.016234 | -0.000842 | -4.93% | 0.017076 | 0.017759 | 0.015455 | 1,274,156.00 |
| Mar 01 2024 | 0.017076 | 0.001939 | 12.81% | 0.015147 | 0.017964 | 0.015082 | 1,542,093.00 |
| Feb 29 2024 | 0.015137 | -0.001016 | -6.29% | 0.016153 | 0.016265 | 0.014559 | 1,269,181.00 |
| Feb 28 2024 | 0.016153 | -0.001315 | -7.53% | 0.017468 | 0.017488 | 0.014759 | 1,496,695.00 |
| Feb 27 2024 | 0.017468 | 0.00245 | 16.31% | 0.015018 | 0.017998 | 0.01491 | 1,384,873.00 |
| Feb 26 2024 | 0.015018 | -0.00102 | -6.36% | 0.016026 | 0.018143 | 0.014823 | 2,867,729.00 |
| Feb 25 2024 | 0.016038 | 0.001973 | 14.03% | 0.014065 | 0.021 | 0.014052 | 1,500,659.00 |
| Feb 24 2024 | 0.014065 | -0.000152 | -1.07% | 0.014217 | 0.016425 | 0.013753 | 1,457,492.00 |
| Feb 23 2024 | 0.014217 | -0.002217 | -13.49% | 0.016434 | 0.017156 | 0.013618 | 1,559,281.00 |
| Feb 22 2024 | 0.016434 | 0.003305 | 25.17% | 0.013129 | 0.016997 | 0.012 | 1,650,329.00 |
| Feb 21 2024 | 0.013129 | -0.001779 | -11.93% | 0.014908 | 0.015378 | 0.012612 | 1,658,763.00 |
| Feb 20 2024 | 0.014908 | -0.002534 | -14.53% | 0.017442 | 0.017825 | 0.014 | 1,681,165.00 |
| Feb 19 2024 | 0.017442 | -0.000164 | -0.93% | 0.017811 | 0.0205 | 0.017098 | 2,264,895.00 |
| Feb 18 2024 | 0.017606 | -0.001125 | -6.01% | 0.018731 | 0.021933 | 0.017001 | 1,861,704.00 |
| Feb 17 2024 | 0.018731 | -0.006549 | -25.91% | 0.02528 | 0.025976 | 0.017 | 1,456,797.00 |
| Feb 16 2024 | 0.02528 | 0.004193 | 19.88% | 0.021087 | 0.031003 | 0.01998 | 1,591,054.00 |
| Feb 15 2024 | 0.021087 | -0.00594 | -21.98% | 0.027027 | 0.031103 | 0.018953 | 2,586,594.00 |
| Feb 14 2024 | 0.027027 | 0.000273 | 1.02% | 0.026754 | 0.046 | 0.021146 | 2,750,059.00 |
| Feb 13 2024 | 0.026754 | 0.014787 | 123.56% | 0.011967 | 0.030079 | 0.011775 | 5,133,248.00 |
| Feb 12 2024 | 0.011967 | -0.000219 | -1.80% | 0.012175 | 0.012397 | 0.01183 | 2,164,072.00 |
| Feb 11 2024 | 0.012186 | -0.000164 | -1.33% | 0.01235 | 0.013198 | 0.012175 | 1,566,358.00 |
| Feb 10 2024 | 0.01235 | 0.00067 | 5.74% | 0.01168 | 0.015121 | 0.011428 | 1,873,317.00 |
