Cibox Interactive (ALCBX)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0004 | 4.25531914894 | 0.0094 | 0.0104 | 0.009 | 174482 | 0.00990387 | DE |
| 4 | -0.0038 | -27.9411764706 | 0.0136 | 0.0138 | 0.0052 | 342595 | 0.01041592 | DE |
| 12 | -0.006 | -37.9746835443 | 0.0158 | 0.0164 | 0.0052 | 271917 | 0.01276117 | DE |
| 26 | -0.0113 | -53.5545023697 | 0.0211 | 0.0211 | 0.0007 | 472964 | 0.0159936 | DE |
| 52 | -0.0217 | -68.8888888889 | 0.0315 | 0.0315 | 0.0007 | 363562 | 0.01817996 | DE |
| 156 | -0.0302 | -75.5 | 0.04 | 0.0438 | 0.0007 | 307740 | 0.01997749 | DE |
| 260 | -0.0302 | -75.5 | 0.04 | 0.0438 | 0.0007 | 307740 | 0.01997749 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719333000 | 0.0098 | 0 | 0.00 | 0.0098 | 0.01 | 0.0092 | 111470 |
| 1719246600 | 0.0098 | -0.0002 | -2.00 | 0.0098 | 0.0098 | 0.0098 | 81394 |
| 1718987400 | 0.01 | 0.0002 | 2.04 | 0.0092 | 0.01 | 0.009 | 7100 |
| 1718901000 | 0.0098 | -0.0002 | -2.00 | 0.0102 | 0.0102 | 0.009 | 226461 |
| 1718814600 | 0.01 | 0.0012 | 13.64 | 0.0094 | 0.0104 | 0.0094 | 445986 |
| 1718728200 | 0.0088 | 0.0012 | 15.79 | 0.0086 | 0.0092 | 0.0086 | 364726 |
| 1718641800 | 0.0076 | -0.0028 | -26.92 | 0.008 | 0.0094 | 0.0052 | 1974249 |
| 1718382600 | 0.0104 | -0.0016 | -13.33 | 0.01 | 0.0115999 | 0.01 | 426367 |
| 1718296200 | 0.012 | 0 | 0.00 | 0.012 | 0.0124 | 0.012 | 658705 |
| 1718209800 | 0.012 | -0.0002 | -1.64 | 0.0124 | 0.0124 | 0.012 | 157912 |
| 1718123400 | 0.0122 | 0.0004 | 3.39 | 0.0115999 | 0.0124 | 0.0106 | 1051743 |
| 1718037000 | 0.0118 | -0.0008 | -6.35 | 0.0122 | 0.0122 | 0.0115999 | 370915 |
| 1717777800 | 0.0126 | -0.0004 | -3.08 | 0.013 | 0.013 | 0.0124 | 172599 |
| 1717691400 | 0.013 | 0 | 0.00 | 0.013 | 0.0132 | 0.013 | 16961 |
| 1717605000 | 0.013 | -0.0004 | -2.99 | 0.0134 | 0.0134 | 0.013 | 166714 |
| 1717518600 | 0.0134 | -0.0004 | -2.90 | 0.0136 | 0.0136 | 0.0132 | 25385 |
| 1717432200 | 0.0138 | 0.0002 | 1.47 | 0.013 | 0.0138 | 0.013 | 387310 |
| 1717173000 | 0.0136 | 0 | 0.00 | 0.0138 | 0.0138 | 0.0136 | 15834 |
| 1717086600 | 0.0136 | -0.0002 | -1.45 | 0.0134 | 0.0138 | 0.0134 | 64026 |
| 1717000200 | 0.0138 | 0.0002 | 1.47 | 0.0136 | 0.0138 | 0.0132 | 126040 |
| 1716913800 | 0.0136 | 0 | 0.00 | 0.0136 | 0.0136 | 0.0136 | 4000 |
| 1716827400 | 0.0136 | -0.0002 | -1.45 | 0.0134 | 0.0136 | 0.0134 | 130222 |
| 1716568200 | 0.0138 | 0.0002 | 1.47 | 0.0138 | 0.0138 | 0.0134 | 150703 |
| 1716481800 | 0.0136 | 0 | 0.00 | 0.0136 | 0.014 | 0.0136 | 42133 |
| 1716395400 | 0.0136 | -0.0002 | -1.45 | 0.0138 | 0.0138 | 0.0136 | 141217 |
| 1716309000 | 0.0138 | 0 | 0.00 | 0.0138 | 0.0138 | 0.0136 | 29492 |
| 1716222600 | 0.0138 | 0 | 0.00 | 0.0136 | 0.0138 | 0.0136 | 2239 |
| 1715963400 | 0.0138 | 0.0004 | 2.99 | 0.0136 | 0.0138 | 0.0136 | 5800 |
| 1715877000 | 0.0134 | -0.0006 | -4.29 | 0.014 | 0.014 | 0.0134 | 100153 |
| 1715790600 | 0.014 | 0 | 0.00 | 0.0136 | 0.014 | 0.0136 | 11000 |
| 1715704200 | 0.014 | 0 | 0.00 | 0.0136 | 0.0142 | 0.0136 | 61425 |
| 1715617800 | 0.014 | 0.0006 | 4.48 | 0.0134 | 0.014 | 0.0134 | 110600 |
| 1715358600 | 0.0134 | 0 | 0.00 | 0.0134 | 0.0138 | 0.0134 | 9767 |
| 1715272200 | 0.0134 | -0.0004 | -2.90 | 0.0138 | 0.0138 | 0.0134 | 5100 |
| 1715185800 | 0.0138 | 0 | 0.00 | 0.014 | 0.014 | 0.0138 | 216000 |
| 1715099400 | 0.0138 | 0.0004 | 2.99 | 0.013 | 0.014 | 0.013 | 222140 |
| 1715013000 | 0.0134 | 0 | 0.00 | 0.0134 | 0.0134 | 0.0128 | 45463 |
| 1714753800 | 0.0134 | -0.0002 | -1.47 | 0.0126 | 0.0134 | 0.0126 | 33600 |
| 1714667400 | 0.0136 | 0.0004 | 3.03 | 0.0144 | 0.0144 | 0.0128 | 231370 |
| 1714494600 | 0.0132 | 0.0002 | 1.54 | 0.013 | 0.0148 | 0.0115999 | 686478 |
| 1714408200 | 0.013 | 0 | 0.00 | 0.0136 | 0.0136 | 0.012 | 79550 |
| 1714149000 | 0.013 | -0.001 | -7.14 | 0.0138 | 0.0138 | 0.011 | 611680 |
| 1714062600 | 0.014 | 0 | 0.00 | 0.0138 | 0.0146 | 0.0136 | 99533 |
| 1713976200 | 0.014 | -0.0004 | -2.78 | 0.014 | 0.0148 | 0.014 | 296863 |
| 1713889800 | 0.0144 | -0.001 | -6.49 | 0.0144 | 0.0156 | 0.0138 | 450917 |
| 1713803400 | 0.0154 | 0.0008 | 5.48 | 0.0132 | 0.0154 | 0.0132 | 668086 |
| 1713544200 | 0.0146 | -0.0004 | -2.67 | 0.0154 | 0.0154 | 0.013 | 248646 |
| 1713457800 | 0.015 | 0 | 0.00 | 0.015 | 0.0152 | 0.0146 | 411471 |
| 1713371400 | 0.015 | 0.0002 | 1.35 | 0.0154 | 0.0156 | 0.0148 | 404550 |
| 1713285000 | 0.0148 | 0 | 0.00 | 0.015 | 0.015 | 0.0148 | 25852 |
| 1713198600 | 0.0148 | -0.0002 | -1.33 | 0.0152 | 0.0152 | 0.0148 | 121655 |
| 1712939400 | 0.015 | -0.0002 | -1.32 | 0.015 | 0.016 | 0.0146 | 288462 |
| 1712853000 | 0.0152 | 0.0002 | 1.33 | 0.015 | 0.0156 | 0.0146 | 420437 |
| 1712766600 | 0.015 | -0.0006 | -3.85 | 0.015 | 0.0156 | 0.0148 | 481378 |
| 1712680200 | 0.0156 | 0 | 0.00 | 0.0156 | 0.0158 | 0.0148 | 156056 |
| 1712593800 | 0.0156 | 0.0006 | 4.00 | 0.015 | 0.0158 | 0.0148 | 227050 |
| 1712334600 | 0.015 | -0.0002 | -1.32 | 0.015 | 0.016 | 0.015 | 670634 |
| 1712248200 | 0.0152 | -0.0002 | -1.30 | 0.0158 | 0.0158 | 0.0152 | 886705 |
| 1712161800 | 0.0154 | -0.0004 | -2.53 | 0.0158 | 0.0164 | 0.0154 | 402797 |
| 1712075400 | 0.0158 | -0.0007 | -4.24 | 0.017 | 0.017 | 0.0158 | 459265 |
| 1711647000 | 0.0165 | 0.0001 | 0.61 | 0.0164 | 0.0173 | 0.0154 | 1500891 |
| 1711560600 | 0.0164 | -0.0002 | -1.20 | 0.0158 | 0.0167 | 0.0158 | 187677 |
| 1711474200 | 0.0166 | 0.0001 | 0.61 | 0.0165 | 0.0168 | 0.0159 | 752200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
