Miliboo (ALMLB)
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 | 0.01 | 0.46511627907 | 2.15 | 2.18 | 1.975 | 3021 | 2.0935151 | DE |
| 4 | -0.01 | -0.460829493088 | 2.17 | 2.24 | 1.9 | 1964 | 2.09350943 | DE |
| 12 | 0.22 | 11.3402061856 | 1.94 | 3.2 | 1.88 | 5266 | 2.39994683 | DE |
| 26 | 0.41 | 23.4285714286 | 1.75 | 3.2 | 1.55 | 4674 | 2.17753633 | DE |
| 52 | 0.05 | 2.36966824645 | 2.11 | 3.2 | 1.5 | 3983 | 2.03596856 | DE |
| 156 | -3.84 | -64 | 6 | 7.18 | 1.5 | 3020 | 3.3784127 | DE |
| 260 | -1 | -31.6455696203 | 3.16 | 9.34 | 1.11 | 9451 | 3.47526404 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 2.16 | 0.01 | 0.47 | 2.15 | 2.18 | 2.11 | 1564 |
| 1721665800 | 2.15 | 0.03 | 1.42 | 2.04 | 2.16 | 2.0299999 | 3141 |
| 1721406600 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1721320200 | 2.12 | 0.1 | 4.95 | 2.02 | 2.14 | 2 | 3501 |
| 1721233800 | 2.02 | -0.13 | -6.05 | 2.12 | 2.12 | 1.975 | 4443 |
| 1721147400 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 1000 |
| 1721061000 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 1 |
| 1720801800 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 105 |
| 1720715400 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 1 |
| 1720629000 | 2.15 | -0.03 | -1.38 | 2.15 | 2.15 | 2.15 | 7 |
| 1720542600 | 2.18 | -0.03 | -1.36 | 2.21 | 2.24 | 2.17 | 4506 |
| 1720456200 | 2.21 | 0.14 | 6.76 | 2.21 | 2.21 | 2.16 | 4625 |
| 1720197000 | 2.07 | 0 | 0.00 | 2.07 | 2.07 | 2.07 | 1 |
| 1720110600 | 2.07 | 0.03 | 1.47 | 2 | 2.07 | 1.98 | 1455 |
| 1720024200 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 1 |
| 1719937800 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 1 |
| 1719851400 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.02 | 99 |
| 1719592200 | 2.04 | 0.05 | 2.51 | 1.99 | 2.04 | 1.9 | 9520 |
| 1719505800 | 1.99 | -0.06 | -2.93 | 2.05 | 2.1 | 1.99 | 3306 |
| 1719419400 | 2.05 | -0.02 | -0.97 | 2.07 | 2.07 | 2.0099999 | 313 |
| 1719333000 | 2.07 | -0.07 | -3.27 | 2.17 | 2.17 | 2.02 | 1282 |
| 1719246600 | 2.14 | 0.01 | 0.47 | 2.13 | 2.17 | 1.98 | 4272 |
| 1718987400 | 2.13 | 0 | 0.00 | 2.13 | 2.13 | 2.13 | 1 |
| 1718901000 | 2.13 | 0.03 | 1.43 | 2.1 | 2.13 | 2.07 | 415 |
| 1718814600 | 2.1 | -0.02 | -0.94 | 2.1 | 2.1 | 2.1 | 1049 |
| 1718728200 | 2.12 | 0.06 | 2.91 | 2.06 | 2.12 | 2.05 | 1704 |
| 1718641800 | 2.06 | 0.04 | 1.98 | 2.0099999 | 2.12 | 1.88 | 9000 |
| 1718382600 | 2.02 | -0.11 | -5.16 | 2.13 | 2.13 | 2.02 | 10928 |
| 1718296200 | 2.13 | 0 | 0.00 | 2.13 | 2.25 | 2.0099999 | 16048 |
| 1718209800 | 2.13 | -0.04 | -1.84 | 2.17 | 2.17 | 2.13 | 1379 |
| 1718123400 | 2.17 | 0.01 | 0.46 | 2.21 | 2.21 | 2.15 | 1245 |
| 1718037000 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.16 | 0 |
| 1717777800 | 2.16 | -0.29 | -11.84 | 2.54 | 2.54 | 2.16 | 19871 |
| 1717691400 | 2.45 | -0.38 | -13.43 | 2.6 | 2.6 | 2.41 | 30400 |
| 1717605000 | 2.83 | -0.31 | -9.87 | 3.05 | 3.11 | 2.6 | 33816 |
| 1717518600 | 3.14 | 0.64 | 25.60 | 2.5 | 3.2 | 2.5 | 36813 |
| 1717432200 | 2.5 | 0.12 | 5.04 | 2.38 | 2.6 | 2.38 | 18330 |
| 1717173000 | 2.38 | 0.03 | 1.28 | 2.38 | 2.38 | 2.2599999 | 3877 |
| 1717086600 | 2.35 | 0.14 | 6.33 | 2.21 | 2.46 | 2.21 | 20773 |
| 1717000200 | 2.21 | 0.09 | 4.25 | 2.12 | 2.21 | 2.0299999 | 8251 |
| 1716913800 | 2.12 | -0.06 | -2.75 | 2.18 | 2.2 | 2.0299999 | 2285 |
| 1716827400 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.15 | 198 |
| 1716568200 | 2.18 | -0.05 | -2.24 | 2.2 | 2.2 | 2.17 | 2663 |
| 1716481800 | 2.23 | 0.09 | 4.21 | 2.17 | 2.2599999 | 2.17 | 6200 |
| 1716395400 | 2.14 | -0.07 | -3.17 | 2.21 | 2.21 | 2.0299999 | 5673 |
| 1716309000 | 2.21 | 0.18 | 8.87 | 2.0299999 | 2.22 | 2.0299999 | 5197 |
| 1716222600 | 2.0299999 | 0.03 | 1.50 | 2.0299999 | 2.0299999 | 2.0299999 | 75 |
| 1715963400 | 2 | -0.01 | -0.50 | 2.0099999 | 2.0099999 | 1.985 | 1800 |
| 1715877000 | 2.0099999 | -0.02 | -0.99 | 2.05 | 2.06 | 2 | 2624 |
| 1715790600 | 2.0299999 | 0.05 | 2.53 | 2.02 | 2.0299999 | 1.95 | 2581 |
| 1715704200 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1715617800 | 1.98 | 0.03 | 1.54 | 1.95 | 2.0099999 | 1.95 | 977 |
| 1715358600 | 1.95 | -0.03 | -1.52 | 1.98 | 1.99 | 1.95 | 223 |
| 1715272200 | 1.98 | 0.05 | 2.59 | 1.93 | 1.98 | 1.93 | 256 |
| 1715185800 | 1.93 | 0.02 | 1.31 | 1.905 | 1.975 | 1.88 | 1443 |
| 1715099400 | 1.905 | -0.06 | -2.81 | 1.96 | 2.02 | 1.885 | 4126 |
| 1715013000 | 1.96 | -0.03 | -1.51 | 1.99 | 2.02 | 1.96 | 230 |
| 1714753800 | 1.99 | -0.03 | -1.49 | 1.99 | 2.0099999 | 1.99 | 187 |
| 1714667400 | 2.02 | 0.08 | 4.12 | 1.91 | 2.02 | 1.91 | 2673 |
| 1714494600 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 1 |
| 1714408200 | 1.94 | 0.03 | 1.57 | 1.91 | 1.94 | 1.88 | 254 |
| 1714149000 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 1 |
| 1714062600 | 1.91 | 0.03 | 1.60 | 1.88 | 1.91 | 1.88 | 261 |
| 1713976200 | 1.88 | 0 | 0.00 | 1.88 | 1.91 | 1.88 | 1113 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
