Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ALMDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 2.94 | -0.01 | -0.34% | 2.95 | 2.95 | 2.86 | 21,642 |
| May 13 2024 | 2.95 | -0.05 | -1.50% | 2.94 | 2.95 | 2.80 | 17,097 |
| May 10 2024 | 2.995 | -0.11 | -3.39% | 3.04 | 3.10 | 2.90 | 33,433 |
| May 09 2024 | 3.10 | -0.05 | -1.43% | 3.16 | 3.16 | 3.04 | 14,498 |
| May 08 2024 | 3.145 | -0.06 | -1.72% | 3.24 | 3.24 | 3.02 | 40,321 |
| May 07 2024 | 3.20 | 0.00 | 0.00% | 3.22 | 3.33 | 3.10 | 36,491 |
| May 06 2024 | 3.20 | 0.28 | 9.59% | 2.97 | 3.20 | 2.90 | 60,304 |
| May 03 2024 | 2.92 | 0.22 | 8.15% | 2.70 | 2.97 | 2.65 | 39,928 |
| May 02 2024 | 2.70 | 0.11 | 4.05% | 2.64 | 2.80 | 2.60 | 44,324 |
| Apr 30 2024 | 2.595 | -0.16 | -5.64% | 2.70 | 2.70 | 2.50 | 67,634 |
| Apr 29 2024 | 2.75 | -0.25 | -8.33% | 3.00 | 3.08 | 2.59 | 139,101 |
| Apr 26 2024 | 3.00 | -0.30 | -9.09% | 3.165 | 3.20 | 2.58 | 211,693 |
| Apr 25 2024 | 3.30 | 0.00 | 0.00% | 3.295 | 3.335 | 3.235 | 7,219 |
| Apr 24 2024 | 3.30 | -0.04 | -1.20% | 3.325 | 3.335 | 3.175 | 16,286 |
| Apr 23 2024 | 3.34 | -0.13 | -3.61% | 3.405 | 3.475 | 3.20 | 25,225 |
| Apr 22 2024 | 3.465 | 0.02 | 0.58% | 3.40 | 3.515 | 3.16 | 44,730 |
| Apr 19 2024 | 3.445 | -0.02 | -0.43% | 3.32 | 3.565 | 3.315 | 12,839 |
| Apr 18 2024 | 3.46 | -0.13 | -3.62% | 3.57 | 3.575 | 3.26 | 69,632 |
| Apr 17 2024 | 3.59 | 0.04 | 1.27% | 3.57 | 3.88 | 3.505 | 67,386 |
| Apr 16 2024 | 3.545 | 0.02 | 0.42% | 3.54 | 3.74 | 3.50 | 28,041 |
| Apr 15 2024 | 3.53 | -0.34 | -8.79% | 3.90 | 4.08 | 3.51 | 119,981 |
| Apr 12 2024 | 3.87 | 0.57 | 17.27% | 3.36 | 3.89 | 3.15 | 253,767 |
| Apr 11 2024 | 3.30 | 0.78 | 30.95% | 2.50 | 3.315 | 2.465 | 180,235 |
| Apr 10 2024 | 2.52 | -0.26 | -9.35% | 2.70 | 2.70 | 2.50 | 61,274 |
| Apr 09 2024 | 2.78 | 0.45 | 19.57% | 2.375 | 2.79 | 2.335 | 179,779 |
| Apr 08 2024 | 2.325 | -0.12 | -4.71% | 2.405 | 2.505 | 2.325 | 44,432 |
| Apr 05 2024 | 2.44 | -0.06 | -2.20% | 2.49 | 2.51 | 2.34 | 27,132 |
| Apr 04 2024 | 2.495 | 0.01 | 0.40% | 2.48 | 2.54 | 2.45 | 28,026 |
| Apr 03 2024 | 2.485 | -0.07 | -2.74% | 2.54 | 2.54 | 2.41 | 31,259 |
| Apr 02 2024 | 2.555 | 0.08 | 3.02% | 2.50 | 2.60 | 2.47 | 50,514 |
| Mar 28 2024 | 2.48 | -0.13 | -4.98% | 2.65 | 2.65 | 2.385 | 99,867 |
| Mar 27 2024 | 2.61 | -0.14 | -4.92% | 2.75 | 2.75 | 2.605 | 30,939 |
| Mar 26 2024 | 2.745 | -0.12 | -4.02% | 2.87 | 2.87 | 2.66 | 41,542 |
| Mar 25 2024 | 2.86 | 0.16 | 5.93% | 2.66 | 2.94 | 2.66 | 27,651 |
| Mar 22 2024 | 2.70 | -0.04 | -1.46% | 2.72 | 2.75 | 2.605 | 20,018 |
| Mar 21 2024 | 2.74 | -0.11 | -3.86% | 2.88 | 2.88 | 2.71 | 27,030 |
| Mar 20 2024 | 2.85 | -0.05 | -1.55% | 2.94 | 2.94 | 2.82 | 13,758 |
| Mar 19 2024 | 2.895 | -0.01 | -0.17% | 2.895 | 3.005 | 2.88 | 15,116 |
| Mar 18 2024 | 2.90 | -0.19 | -6.15% | 3.095 | 3.095 | 2.765 | 122,652 |
| Mar 15 2024 | 3.09 | 0.20 | 6.92% | 2.91 | 3.09 | 2.885 | 114,371 |
| Mar 14 2024 | 2.89 | -0.04 | -1.37% | 2.87 | 2.925 | 2.70 | 57,064 |
| Mar 13 2024 | 2.93 | -0.10 | -3.14% | 3.065 | 3.10 | 2.89 | 44,357 |
| Mar 12 2024 | 3.025 | -0.05 | -1.63% | 3.085 | 3.12 | 2.99 | 34,368 |
| Mar 11 2024 | 3.075 | -0.10 | -3.00% | 3.22 | 3.22 | 2.98 | 55,540 |
| Mar 08 2024 | 3.17 | 0.03 | 0.96% | 3.145 | 3.27 | 3.14 | 28,178 |
| Mar 07 2024 | 3.14 | 0.01 | 0.32% | 3.175 | 3.18 | 3.12 | 10,865 |
| Mar 06 2024 | 3.13 | -0.11 | -3.25% | 3.16 | 3.235 | 3.13 | 17,730 |
| Mar 05 2024 | 3.235 | 0.09 | 2.70% | 3.125 | 3.255 | 3.09 | 32,775 |
| Mar 04 2024 | 3.15 | -0.22 | -6.53% | 3.45 | 3.45 | 3.10 | 69,328 |
| Mar 01 2024 | 3.37 | -0.32 | -8.55% | 3.62 | 3.62 | 3.30 | 64,178 |
| Feb 29 2024 | 3.685 | -0.26 | -6.47% | 3.885 | 3.905 | 3.52 | 57,837 |
| Feb 28 2024 | 3.94 | 0.00 | 0.00% | 3.94 | 3.94 | 3.94 | 0.00 |
| Feb 27 2024 | 3.94 | -0.22 | -5.29% | 4.00 | 4.08 | 3.91 | 21,715 |
| Feb 26 2024 | 4.16 | 0.33 | 8.62% | 3.78 | 4.16 | 3.735 | 41,745 |
| Feb 23 2024 | 3.83 | -0.04 | -1.03% | 3.815 | 3.855 | 3.765 | 11,426 |
| Feb 22 2024 | 3.87 | 0.05 | 1.31% | 3.79 | 3.90 | 3.75 | 20,736 |
| Feb 21 2024 | 3.82 | -0.06 | -1.55% | 3.90 | 3.90 | 3.71 | 27,385 |
| Feb 20 2024 | 3.88 | -0.10 | -2.51% | 4.00 | 4.00 | 3.725 | 17,561 |
| Feb 19 2024 | 3.98 | -0.14 | -3.40% | 4.16 | 4.16 | 3.88 | 18,613 |
| Feb 16 2024 | 4.12 | -0.13 | -2.94% | 4.245 | 4.245 | 4.035 | 14,278 |
| Feb 15 2024 | 4.245 | -0.07 | -1.51% | 4.29 | 4.29 | 4.22 | 4,299 |
