ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

ALNMG NetMedia Group

0.0248
-0.0002 (-0.80%)
Jun 20 2024 - Closed
Delayed by 15 minutes

ALNMG Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 19 2024 0.025 -0.0004 -1.57% 0.0254 0.0256 0.0232 73,622
Jun 18 2024 0.0254 0.0016 6.72% 0.0238 0.0256 0.023 73,572
Jun 17 2024 0.0238 -0.005 -17.36% 0.0236 0.0284 0.0232 244,466
Jun 14 2024 0.0288 -0.001 -3.36% 0.0276 0.0298 0.0238 182,943
Jun 13 2024 0.0298 -0.0012 -3.87% 0.031 0.032 0.0258 225,767
Jun 12 2024 0.031 0.00 0.00% 0.031 0.031 0.029 11,031
Jun 11 2024 0.031 -0.001 -3.13% 0.032 0.0322 0.029 188,711
Jun 10 2024 0.032 0.00 0.00% 0.032 0.032 0.032 0.00
Jun 07 2024 0.032 0.0006 1.91% 0.0318 0.032 0.0306 31,865
Jun 06 2024 0.0314 -0.0004 -1.26% 0.032 0.032 0.0304 186,175
Jun 05 2024 0.0318 -0.0006 -1.85% 0.0312 0.0326 0.0302 163,379
Jun 04 2024 0.0324 0.0006 1.89% 0.0312 0.034 0.03 689,908
Jun 03 2024 0.0318 0.0008 2.58% 0.031 0.0334 0.0292 410,984
May 31 2024 0.031 0.0004 1.31% 0.0306 0.0312 0.028 239,608
May 30 2024 0.0306 0.0018 6.25% 0.033 0.034 0.0282 1,221,019
May 29 2024 0.0288 0.00 0.00% 0.028 0.029 0.0274 119,345
May 28 2024 0.0288 0.0006 2.13% 0.0298 0.0298 0.028 53,724
May 27 2024 0.0282 -0.0024 -7.84% 0.03 0.03 0.0282 76,042
May 24 2024 0.0306 0.0002 0.66% 0.0302 0.0306 0.0282 20,120
May 23 2024 0.0304 -0.0002 -0.65% 0.0306 0.0306 0.0284 2,086
May 22 2024 0.0306 -0.0002 -0.65% 0.0306 0.031 0.028 67,402
May 21 2024 0.0308 0.001 3.36% 0.0296 0.031 0.0278 28,828
May 20 2024 0.0298 0.0002 0.68% 0.0292 0.0298 0.0276 174,502
May 17 2024 0.0296 0.00 0.00% 0.0288 0.0296 0.0274 136,491
May 16 2024 0.0296 0.0002 0.68% 0.0294 0.0296 0.027 252,038
May 15 2024 0.0294 -0.0006 -2.00% 0.03 0.03 0.0278 103,054
May 14 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0.00
May 13 2024 0.03 0.00 0.00% 0.0298 0.03 0.0266 28,067
May 10 2024 0.03 -0.0014 -4.46% 0.03 0.0316 0.0274 36,811
May 09 2024 0.0314 0.0004 1.29% 0.0306 0.032 0.03 34,767
May 08 2024 0.031 0.001 3.33% 0.03 0.031 0.03 3,340
May 07 2024 0.03 -0.0004 -1.32% 0.0304 0.031 0.0272 47,137
May 06 2024 0.0304 -0.0002 -0.65% 0.0266 0.0308 0.0266 196,406
May 03 2024 0.0306 0.00 0.00% 0.0312 0.0322 0.0228 210,870
May 02 2024 0.0306 -0.0006 -1.92% 0.031 0.0312 0.03 32,399
Apr 30 2024 0.0312 -0.001 -3.11% 0.0316 0.0316 0.0302 723,241
Apr 29 2024 0.0322 -0.0038 -10.56% 0.0356 0.0356 0.0308 1,424,729
Apr 26 2024 0.036 -0.001 -2.70% 0.04 0.0418 0.0342 637,506
Apr 25 2024 0.037 -0.0008 -2.12% 0.0376 0.0386 0.0336 147,067
Apr 24 2024 0.0378 0.00 0.00% 0.037 0.0378 0.0328 432,908
Apr 23 2024 0.0378 0.002 5.59% 0.0356 0.0384 0.035 294,175
Apr 22 2024 0.0358 0.0008 2.29% 0.0344 0.0358 0.0326 80,563
Apr 19 2024 0.035 -0.0006 -1.69% 0.035 0.0354 0.0322 105,934
Apr 18 2024 0.0356 0.0008 2.30% 0.0348 0.0378 0.0332 239,839
Apr 17 2024 0.0348 0.0026 8.07% 0.0322 0.039 0.0306 1,275,321
Apr 16 2024 0.0322 -0.0014 -4.17% 0.0334 0.0334 0.0306 278,333
Apr 15 2024 0.0336 -0.001 -2.89% 0.0348 0.0348 0.0314 289,970
Apr 12 2024 0.0346 0.0012 3.59% 0.0334 0.0352 0.0326 178,951
Apr 11 2024 0.0334 0.0002 0.60% 0.033 0.034 0.031 168,071
Apr 10 2024 0.0332 -0.0008 -2.35% 0.034 0.034 0.0306 295,551
Apr 09 2024 0.034 -0.0022 -6.08% 0.036 0.0364 0.0302 567,342
Apr 08 2024 0.0362 0.0016 4.62% 0.0344 0.0364 0.0344 209,801
Apr 05 2024 0.0346 0.0006 1.76% 0.0336 0.035 0.033 200,202
Apr 04 2024 0.034 -0.0002 -0.58% 0.0342 0.0346 0.031 186,446
Apr 03 2024 0.0342 -0.0012 -3.39% 0.0354 0.0354 0.0302 428,048
Apr 02 2024 0.0354 -0.0016 -4.32% 0.0384 0.0384 0.0344 73,437
Mar 28 2024 0.037 0.0017 4.82% 0.0353 0.038 0.0332 613,466
Mar 27 2024 0.0353 -0.0001 -0.28% 0.0374 0.0419 0.0335 864,160
Mar 26 2024 0.0354 0.0027 8.26% 0.0326 0.0501 0.03 4,445,092
Mar 25 2024 0.0327 0.0001 0.31% 0.031 0.0327 0.031 24,673
Mar 22 2024 0.0326 -0.0008 -2.40% 0.0328 0.0328 0.0315 13,871

Your Recent History

Delayed Upgrade Clock