Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ALMGI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 6.15 | 0.00 | 0.00% | 6.15 | 6.15 | 6.15 | 51 |
| May 17 2024 | 6.15 | 0.00 | 0.00% | 6.15 | 6.15 | 6.15 | 1,300 |
| May 16 2024 | 6.15 | 0.15 | 2.50% | 6.20 | 6.20 | 6.15 | 4,933 |
| May 15 2024 | 6.00 | 0.00 | 0.00% | 5.50 | 6.00 | 5.50 | 47 |
| May 14 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.00 | 6.00 | 0.00 |
| May 13 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.00 | 6.00 | 476 |
| May 10 2024 | 6.00 | 0.30 | 5.26% | 6.00 | 6.00 | 6.00 | 252 |
| May 09 2024 | 5.70 | 0.15 | 2.70% | 5.60 | 5.70 | 5.60 | 488 |
| May 08 2024 | 5.55 | 0.05 | 0.91% | 5.50 | 5.55 | 5.50 | 181 |
| May 07 2024 | 5.50 | 0.10 | 1.85% | 5.40 | 5.50 | 5.40 | 102 |
| May 06 2024 | 5.40 | 0.20 | 3.85% | 5.35 | 5.40 | 5.35 | 801 |
| May 03 2024 | 5.20 | 0.15 | 2.97% | 5.15 | 5.20 | 5.15 | 1,221 |
| May 02 2024 | 5.05 | -0.15 | -2.88% | 5.05 | 5.05 | 5.05 | 2,699 |
| Apr 30 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 5.20 | 0.00 |
| Apr 29 2024 | 5.20 | 0.20 | 4.00% | 5.20 | 5.20 | 5.20 | 127 |
| Apr 26 2024 | 5.00 | -0.25 | -4.76% | 5.00 | 5.00 | 5.00 | 185 |
| Apr 25 2024 | 5.25 | 0.25 | 5.00% | 5.25 | 5.25 | 5.25 | 1,280 |
| Apr 24 2024 | 5.00 | -0.25 | -4.76% | 5.00 | 5.00 | 5.00 | 1,698 |
| Apr 23 2024 | 5.25 | 0.00 | 0.00% | 5.25 | 5.25 | 5.25 | 1,100 |
| Apr 22 2024 | 5.25 | 0.25 | 5.00% | 5.00 | 5.25 | 5.00 | 502 |
| Apr 19 2024 | 5.00 | -0.30 | -5.66% | 5.15 | 5.15 | 5.00 | 694 |
| Apr 18 2024 | 5.30 | 0.15 | 2.91% | 5.30 | 5.30 | 5.30 | 2 |
| Apr 17 2024 | 5.15 | 0.00 | 0.00% | 5.30 | 5.30 | 5.15 | 386 |
| Apr 16 2024 | 5.15 | -0.10 | -1.90% | 5.25 | 5.25 | 5.15 | 2,624 |
| Apr 15 2024 | 5.25 | -0.05 | -0.94% | 5.25 | 5.25 | 5.25 | 112 |
| Apr 12 2024 | 5.30 | 0.00 | 0.00% | 5.30 | 5.30 | 5.30 | 0.00 |
| Apr 11 2024 | 5.30 | 0.00 | 0.00% | 5.15 | 5.30 | 5.15 | 4,287 |
| Apr 10 2024 | 5.30 | 0.05 | 0.95% | 5.25 | 5.30 | 5.25 | 1,700 |
| Apr 09 2024 | 5.25 | 0.00 | 0.00% | 5.25 | 5.25 | 5.25 | 50 |
| Apr 08 2024 | 5.25 | 0.00 | 0.00% | 5.25 | 5.25 | 5.25 | 0.00 |
| Apr 05 2024 | 5.25 | 0.27 | 5.42% | 5.00 | 5.25 | 5.00 | 42 |
| Apr 04 2024 | 4.98 | 0.12 | 2.47% | 4.86 | 4.98 | 4.86 | 4,656 |
| Apr 03 2024 | 4.86 | 0.00 | 0.00% | 4.80 | 4.86 | 4.80 | 441 |
| Apr 02 2024 | 4.86 | 0.02 | 0.41% | 4.86 | 4.86 | 4.86 | 1,082 |
| Mar 28 2024 | 4.84 | -0.04 | -0.82% | 4.82 | 4.84 | 4.82 | 528 |
| Mar 27 2024 | 4.88 | 0.00 | 0.00% | 4.88 | 4.88 | 4.88 | 304 |
| Mar 26 2024 | 4.88 | 0.00 | 0.00% | 4.88 | 4.88 | 4.88 | 192 |
| Mar 25 2024 | 4.88 | 0.08 | 1.67% | 4.80 | 4.88 | 4.80 | 1,966 |
| Mar 22 2024 | 4.80 | 0.14 | 3.00% | 4.70 | 4.80 | 4.70 | 85 |
| Mar 21 2024 | 4.66 | -0.14 | -2.92% | 4.78 | 4.78 | 4.66 | 599 |
| Mar 20 2024 | 4.80 | 0.20 | 4.35% | 4.66 | 4.80 | 4.66 | 302 |
| Mar 19 2024 | 4.60 | -0.20 | -4.17% | 4.60 | 4.60 | 4.60 | 5,000 |
| Mar 18 2024 | 4.80 | 0.00 | 0.00% | 4.80 | 4.80 | 4.80 | 100 |
| Mar 15 2024 | 4.80 | 0.00 | 0.00% | 4.80 | 4.80 | 4.80 | 1,198 |
| Mar 14 2024 | 4.80 | -0.20 | -4.00% | 4.90 | 4.90 | 4.80 | 1,263 |
| Mar 13 2024 | 5.00 | 0.08 | 1.63% | 4.92 | 5.00 | 4.92 | 344 |
| Mar 12 2024 | 4.92 | -0.28 | -5.38% | 5.05 | 5.05 | 4.92 | 298 |
| Mar 11 2024 | 5.20 | 0.20 | 4.00% | 5.20 | 5.20 | 5.20 | 301 |
| Mar 08 2024 | 5.00 | -0.30 | -5.66% | 5.00 | 5.00 | 5.00 | 1,973 |
| Mar 07 2024 | 5.30 | -0.10 | -1.85% | 5.20 | 5.30 | 5.20 | 1,458 |
| Mar 06 2024 | 5.40 | 0.00 | 0.00% | 5.40 | 5.40 | 5.40 | 3,060 |
| Mar 05 2024 | 5.40 | 0.40 | 8.00% | 5.10 | 5.40 | 5.10 | 566 |
| Mar 04 2024 | 5.00 | 0.04 | 0.81% | 4.92 | 5.00 | 4.92 | 1,811 |
| Mar 01 2024 | 4.96 | -0.04 | -0.80% | 5.30 | 5.30 | 4.96 | 326 |
| Feb 29 2024 | 5.00 | -0.10 | -1.96% | 5.10 | 5.10 | 5.00 | 2,468 |
| Feb 28 2024 | 5.10 | -0.15 | -2.86% | 5.20 | 5.20 | 5.10 | 2,167 |
| Feb 27 2024 | 5.25 | -0.05 | -0.94% | 5.25 | 5.25 | 5.25 | 772 |
| Feb 26 2024 | 5.30 | -0.25 | -4.50% | 5.50 | 5.50 | 5.30 | 4,228 |
| Feb 23 2024 | 5.55 | 0.00 | 0.00% | 5.55 | 5.55 | 5.55 | 0.00 |
| Feb 22 2024 | 5.55 | -0.15 | -2.63% | 5.60 | 5.60 | 5.55 | 890 |
| Feb 21 2024 | 5.70 | 0.00 | 0.00% | 5.70 | 5.70 | 5.70 | 0.00 |
