Alpha Copper Corp (ALCU)
CSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.33 | 0.33 | 0.33 | 0 | 0 | CS |
| 4 | 0.02 | 6.45161290323 | 0.31 | 0.3325 | 0.3 | 6476 | 0.30528821 | CS |
| 12 | 0.17 | 106.25 | 0.16 | 0.34 | 0.125 | 13487 | 0.25539879 | CS |
| 26 | 0.145 | 78.3783783784 | 0.185 | 0.34 | 0.115 | 8439 | 0.22609134 | CS |
| 52 | 0.125 | 60.9756097561 | 0.205 | 0.34 | 0.115 | 7638 | 0.22567939 | CS |
| 156 | -8.97 | -96.4516129032 | 9.3 | 10.2 | 0.115 | 61736 | 3.75413718 | CS |
| 260 | -5.67 | -94.5 | 6 | 10.9 | 0.115 | 66048 | 4.30118463 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741640700 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1741385100 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1741298700 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1741212300 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1741125900 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1741039500 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1740780300 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1740693900 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1740607500 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1740521100 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1740434700 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1740175500 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1740089100 | 0.33 | 0.025 | 8.20 | 0.305 | 0.33 | 0.305 | 8004 |
| 1740002700 | 0.305 | -0.015 | -4.69 | 0.31 | 0.3325 | 0.305 | 3120 |
| 1739916300 | 0.32 | 0.02 | 6.67 | 0.32 | 0.32 | 0.32 | 10500 |
| 1739570700 | 0.3 | -0.01 | -3.23 | 0.31 | 0.31 | 0.3 | 81427 |
| 1739484300 | 0.31 | 0.005 | 1.64 | 0.31 | 0.31 | 0.305 | 11500 |
| 1739397900 | 0.305 | -0.005 | -1.61 | 0.305 | 0.305 | 0.305 | 3000 |
| 1739311500 | 0.31 | 0.01 | 3.33 | 0.31 | 0.31 | 0.31 | 5500 |
| 1739225100 | 0.3 | 0.04 | 15.38 | 0.29 | 0.3 | 0.29 | 18187 |
| 1738965900 | 0.26 | -0.045 | -14.75 | 0.3 | 0.3 | 0.26 | 11500 |
| 1738879500 | 0.305 | -0.025 | -7.58 | 0.315 | 0.335 | 0.305 | 45000 |
| 1738793100 | 0.33 | -0.01 | -2.94 | 0.34 | 0.34 | 0.33 | 7000 |
| 1738706700 | 0.34 | 0.04 | 13.33 | 0.315 | 0.34 | 0.315 | 19500 |
| 1738620300 | 0.3 | -0.02 | -6.25 | 0.29 | 0.3 | 0.29 | 15098 |
| 1738361100 | 0.32 | 0.02 | 6.67 | 0.3 | 0.32 | 0.295 | 96433 |
| 1738274700 | 0.3 | 0.08 | 36.36 | 0.3 | 0.3 | 0.3 | 21583 |
| 1738188300 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 1000 |
| 1738101900 | 0.22 | 0.01 | 4.76 | 0.22 | 0.225 | 0.22 | 11467 |
| 1738015500 | 0.21 | -0.01 | -4.55 | 0.21 | 0.21 | 0.21 | 4500 |
| 1737756300 | 0.22 | -0.01 | -4.35 | 0.24 | 0.27 | 0.22 | 63618 |
| 1737669900 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 950 |
| 1737583500 | 0.23 | -0.02 | -8.00 | 0.225 | 0.25 | 0.225 | 8789 |
| 1737497100 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 526 |
| 1737410700 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1737151500 | 0.25 | 0.03 | 13.64 | 0.25 | 0.25 | 0.25 | 10562 |
| 1737065100 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1736978700 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1736892300 | 0.22 | 0.005 | 2.33 | 0.22 | 0.22 | 0.22 | 1500 |
| 1736805900 | 0.215 | 0 | 0.00 | 0.215 | 0.215 | 0.215 | 0 |
| 1736546700 | 0.215 | -0.035 | -14.00 | 0.23 | 0.23 | 0.17 | 18081 |
| 1736460300 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1736373900 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1736287500 | 0.25 | 0.09 | 56.25 | 0.17 | 0.25 | 0.17 | 134445 |
| 1736201100 | 0.16 | 0.005 | 3.23 | 0.16 | 0.16 | 0.16 | 500 |
| 1735941900 | 0.155 | 0 | 0.00 | 0.155 | 0.155 | 0.155 | 0 |
| 1735855500 | 0.155 | 0.005 | 3.33 | 0.14 | 0.155 | 0.125 | 15500 |
| 1735682700 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
| 1735596300 | 0.15 | -0.01 | -6.25 | 0.16 | 0.16 | 0.15 | 89000 |
| 1735337100 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 22090 |
| 1735077900 | 0.16 | 0 | 0.00 | 0.16 | 0.165 | 0.16 | 2760 |
| 1734991500 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 500 |
| 1734732300 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 8951 |
| 1734645900 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 0 |
| 1734559500 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 2000 |
| 1734473100 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 1164 |
| 1734386700 | 0.16 | 0 | 0.00 | 0.165 | 0.165 | 0.16 | 15500 |
| 1734127500 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 0 |
| 1734041100 | 0.16 | -0.04 | -20.00 | 0.16 | 0.16 | 0.16 | 4737 |
| 1733954700 | 0.2 | 0.04 | 25.00 | 0.16 | 0.2 | 0.16 | 6000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
