Mastrad Historical Data - ALMAS

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0032	-12.5984251969	0.0254	0.0468	0.0162	9857316	0.029687	DE
4	-0.0176	-44.2211055276	0.0398	0.0468	0.0162	4915441	0.02977978	DE
12	0.014	170.731707317	0.0082	0.0488	0.0074	5075617	0.02866489	DE
26	0.0136	158.139534884	0.0086	0.0488	0.0068	2664049	0.02702634	DE
52	0.0148	200	0.0074	0.0488	0.0068	1973874	0.0219613	DE
156	-0.2178	-90.75	0.24	0.268	0.006	808427	0.02466563	DE
260	-0.3168	-93.4513274336	0.339	0.84	0.006	593166	0.12013336	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1743183000	0.0222	0	0.00	0.0231999	0.0286	0.0222	4613902
1743096600	0.0222	-0.0146	-39.67	0.028	0.0398	0.0212	12502987
1743010200	0.0368	0.0178	93.68	0.019	0.0468	0.019	24748503
1742923800	0.019	-0.0052	-21.49	0.017	0.024	0.017	3307999
1742837400	0.0242	-0.0004	-1.63	0.0244	0.031	0.0162	6697327
1742578200	0.0246	0.0006	2.50	0.0254	0.0266	0.023	2029763
1742491800	0.024	-0.0002	-0.83	0.0236	0.0278	0.0236	1521853
1742405400	0.0242	-0.0036	-12.95	0.027	0.0278	0.024	2626290
1742319000	0.0278	-0.001	-3.47	0.029	0.029	0.0254	1461134
1742232600	0.0288	0.0066	29.73	0.0238	0.0308	0.0236	5744209
1741973400	0.0222	0.0004	1.83	0.0214	0.0222	0.0194	1540554
1741887000	0.0218	-0.0002	-0.91	0.0218	0.022	0.0202	299515
1741800600	0.022	-0.002	-8.33	0.0238	0.0238	0.0202	1232585
1741714200	0.024	0	0.00	0.024	0.0252	0.0214	668601
1741627800	0.024	0.0016	7.14	0.0224	0.0264	0.0224	1103983
1741368600	0.0224	-0.0016	-6.67	0.0204	0.0256	0.0185999	2703229
1741282200	0.024	-0.007	-22.58	0.0252	0.0284	0.02	5154674
1741195800	0.031	-0.0074	-19.27	0.0322	0.0346	0.031	5006270
1741109400	0.0383999	0.0013999	3.78	0.0362	0.0398	0.0312	6608449
1741023000	0.037	0.005	15.63	0.0336	0.0394	0.0306	5494162
1740763800	0.032	-0.006	-15.79	0.0398	0.042	0.032	7856727
1740677400	0.038	-0.0048	-11.21	0.046	0.0488	0.038	8325630
1740591000	0.0428	0.0042	10.88	0.039	0.0488	0.0371999	14086587
1740504600	0.0386	0.0028	7.82	0.0368	0.04	0.033	4969575
1740418200	0.0358	0.0002	0.56	0.036	0.0374	0.033	3712898
1740159000	0.0356	-0.0024	-6.32	0.0416	0.0417999	0.035	6449002
1740072600	0.038	0	0.00	0.039	0.044	0.033	16710096
1739986200	0.038	0.012	46.15	0.0274	0.039	0.0266	18382818
1739899800	0.026	0.0038	17.12	0.0214	0.0284	0.0214	5361861
1739813400	0.0222	0.0004	1.83	0.0208	0.0231999	0.0208	1517593
1739554200	0.0218	-0.0018	-7.63	0.0246	0.0246	0.0214	2634879
1739467800	0.0236	-0.0042	-15.11	0.0288	0.0318	0.0224	7550360
1739381400	0.0278	0.0088	46.32	0.0188	0.0282	0.0162	6827831
1739295000	0.019	-0.0032	-14.41	0.0228	0.0228	0.0184	2468983
1739208600	0.0222	-0.0026	-10.48	0.0246	0.0258	0.021	2784214
1738949400	0.0248	-0.0038	-13.29	0.0286	0.0288	0.023	5124718
1738863000	0.0286	0.0018	6.72	0.028	0.0318	0.0268	7037277
1738776600	0.0268	0.0038	16.52	0.0256	0.03	0.0231999	19774106
1738690200	0.023	0.0094	69.12	0.015	0.028	0.0134	23607094
1738603800	0.0136	-0.0012	-8.11	0.0132	0.0154	0.0122	1978437
1738344600	0.0148	-0.0008	-5.13	0.0182	0.0182	0.0126	2230441
1738258200	0.0156	-0.002	-11.36	0.0166	0.0174	0.0154	1983410
1738171800	0.0176	-0.0008	-4.35	0.0174	0.0188	0.016	3068392
1738085400	0.0184	-0.0026	-12.38	0.0208	0.0218	0.0158	3846193
1737999000	0.021	0	0.00	0.023	0.023	0.019	4572466
1737739800	0.021	0.0112	114.29	0.0228	0.025	0.0202	6527620
1737653400	0.0098	0	0.00	0.0098	0.0098	0.0098	0
1737567000	0.0098	0	0.00	0.0098	0.0098	0.0098	0
1737480600	0.0098	-0.0008	-7.55	0.0108	0.0118	0.0095999	793484
1737394200	0.0106	0.0026	32.50	0.0088	0.014	0.0088	9923154
1737135000	0.008	-0.0012	-13.04	0.0094	0.0094	0.0078	507823
1737048600	0.0092	0.0008	9.52	0.0076	0.0104	0.0076	2196243
1736962200	0.0084	0.0002	2.44	0.0076	0.0084	0.0076	200058
1736875800	0.0082	0	0.00	0.0082	0.0082	0.0076	37645
1736789400	0.0082	0	0.00	0.0082	0.0082	0.0082	0
1736530200	0.0082	-0.0002	-2.38	0.0084	0.0084	0.0076	111880
1736443800	0.0084	0.0002	2.44	0.0082	0.0084	0.0082	148000
1736357400	0.0082	0	0.00	0.0084	0.0084	0.0078	221215
1736271000	0.0082	0	0.00	0.0082	0.0082	0.0074	68580
1736184600	0.0082	0	0.00	0.0082	0.0082	0.008	97374
1735925400	0.0082	0	0.00	0.0082	0.0082	0.0076	239010
1735839000	0.0082	0.0004	5.13	0.0072	0.0082	0.0072	158511
1735666200	0.0078	0	0.00	0.0068	0.008	0.0068	114999
1735579800	0.0078	0	0.00	0.008	0.008	0.0068	55026

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Mastrad (ALMAS)

Professional-Grade Tools, for Individual Investors.

ALMAS Financials

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Mastrad (ALMAS) Historical

Mastrad (ALMAS)

Professional-Grade Tools, for Individual Investors.

ALMAS Financials

Your Recent History

Go Ad-Free