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

ALSPW Spineway

1.3702
-0.0998 (-6.79%)
Mar 28 2024 - Closed
Delayed by 15 minutes

ALSPW Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 1.47 -0.16 -9.59% 1.56 1.58 1.4192 36,612
Mar 26 2024 1.626 0.02 1.01% 1.5122 1.626 1.4902 21,040
Mar 25 2024 1.6098 0.05 3.19% 1.6458 1.6458 1.511 15,455
Mar 22 2024 1.56 -0.19 -10.86% 1.7458 1.85 1.42 258,587
Mar 21 2024 1.75 -0.08 -4.37% 1.98 2.58 1.5806 126,165
Mar 20 2024 1.83 0.15 9.24% 1.68 1.83 1.612 15,943
Mar 19 2024 1.6752 -0.50 -23.16% 2.1005 2.17 1.614 128,563
Mar 18 2024 2.18 -0.29 -11.74% 2.38 2.61 1.99 91,889
Mar 15 2024 2.47 -0.13 -5.00% 2.52 2.69 2.05 87,416
Mar 14 2024 2.60 -0.58 -18.24% 2.95 3.18 2.60 69,758
Mar 13 2024 3.18 0.04 1.27% 3.00 3.26 2.9505 12,602
Mar 12 2024 3.14 -0.24 -7.10% 3.39 3.39 2.861 46,120
Mar 11 2024 3.38 -0.12 -3.43% 3.80 3.80 2.96 85,665
Mar 08 2024 3.50 0.59 20.27% 3.10 4.495 3.00 79,231
Mar 07 2024 2.91 -1.01 -25.77% 3.90 3.90 2.66 112,562
Mar 06 2024 3.92 -0.91 -18.84% 4.76 4.76 3.68 110,990
Mar 05 2024 4.83 0.94 24.01% 4.55 6.40 4.10 224,822
Mar 04 2024 3.895 2.34 149.68% 1.57 3.99 1.57 146,919
Mar 01 2024 1.56 0.15 10.64% 1.41 1.7054 1.41 29,400
Feb 29 2024 1.41 -0.34 -19.43% 1.20 1.57 1.20 28,370
Feb 28 2024 1.75 0.00 0.00% 1.75 1.75 1.75 0.00
Feb 27 2024 1.75 1.75 194,344.44% 1.41 1.80 1.41 17,547
Feb 26 2024 0.0009 0.00 0.00% 0.0009 0.0011 0.0009 71,373,484
Feb 23 2024 0.0009 -0.0004 -30.77% 0.0013 0.0013 0.0008 401,196,991
Feb 22 2024 0.0013 -0.0001 -7.14% 0.0015 0.0015 0.0011 129,848,208
Feb 21 2024 0.0014 0.0002 16.68% 0.0012 0.0018 0.0012 253,625,462
Feb 20 2024 0.0012 -0.0004 -25.00% 0.0016 0.0016 0.0012 126,564,375
Feb 19 2024 0.0016 0.00 0.00% 0.0018 0.002 0.0014 114,264,861
Feb 16 2024 0.0016 -0.0007 -30.43% 0.0025 0.0025 0.0016 189,134,416
Feb 15 2024 0.0023 -0.0005 -17.86% 0.0031 0.0031 0.0023 99,353,172
Feb 14 2024 0.0028 -0.0005 -15.15% 0.0034 0.0035 0.0028 46,780,906
Feb 13 2024 0.0033 0.0001 3.13% 0.0033 0.0038 0.0031 31,432,501
Feb 12 2024 0.0032 -0.0002 -5.88% 0.0032 0.0039 0.003 53,128,398
Feb 09 2024 0.0034 -0.0016 -32.00% 0.005 0.0052 0.0031 151,508,769
Feb 08 2024 0.005 -0.0009 -15.25% 0.004 0.0059 0.004 123,571,641
Feb 07 2024 0.0059 0.0004 7.27% 0.0058 0.0069 0.0053 133,022,926
Feb 06 2024 0.0055 0.0004 7.84% 0.0052 0.007 0.005 87,136,569
Feb 05 2024 0.0051 -0.0017 -25.00% 0.0072 0.0074 0.0051 93,984,430
Feb 02 2024 0.0068 -0.0005 -6.85% 0.0078 0.009 0.0062 88,179,982
Feb 01 2024 0.0073 0.0007 10.61% 0.0058 0.01 0.0046 154,550,864
Jan 31 2024 0.0066 -0.0023 -25.84% 0.0086 0.0092 0.0063 62,866,761
Jan 30 2024 0.0089 -0.0002 -2.20% 0.0088 0.0104 0.0084 58,715,938
Jan 29 2024 0.0091 -0.0018 -16.51% 0.01 0.0117 0.0081 85,609,610
Jan 26 2024 0.0109 0.005 84.75% 0.0088 0.015 0.0085 216,792,574
Jan 25 2024 0.0059 0.0046 353.85% 0.0013 0.007 0.0013 488,213,899
Jan 24 2024 0.0013 -0.0002 -13.33% 0.0016 0.0016 0.0013 34,673,641
Jan 23 2024 0.0015 0.0004 36.36% 0.0011 0.0015 0.0011 114,733,389
Jan 22 2024 0.0011 0.00 0.00% 0.0011 0.0012 0.001 24,898,169
Jan 19 2024 0.0011 -0.0001 -8.33% 0.0013 0.0013 0.001 60,253,874
Jan 18 2024 0.0012 0.0001 9.09% 0.0012 0.0013 0.0009 53,953,672
Jan 17 2024 0.0011 -0.0002 -15.38% 0.0013 0.0016 0.001 77,574,243
Jan 16 2024 0.0013 -0.0002 -13.33% 0.0018 0.0018 0.0012 52,533,519
Jan 15 2024 0.0015 -0.0006 -28.57% 0.0023 0.0023 0.0014 81,289,330
Jan 12 2024 0.0021 0.00 0.00% 0.0022 0.0023 0.0019 13,126,707
Jan 11 2024 0.0021 -0.0003 -12.50% 0.0026 0.0027 0.0019 51,629,299
Jan 10 2024 0.0024 -0.0003 -11.11% 0.0028 0.0029 0.0023 33,100,766
Jan 09 2024 0.0027 -0.0002 -6.90% 0.0033 0.0039 0.0025 67,218,480
Jan 08 2024 0.0029 0.0004 16.00% 0.0025 0.0046 0.0023 96,266,855
Jan 05 2024 0.0025 -0.0005 -16.67% 0.003 0.0031 0.0025 16,317,191
Jan 04 2024 0.003 -0.0001 -3.23% 0.003 0.003 0.0028 4,315,690
Jan 03 2024 0.0031 -0.0001 -3.13% 0.0034 0.0034 0.0029 8,523,150
Jan 02 2024 0.0032 -0.0002 -5.88% 0.0037 0.0037 0.003 10,754,701
Dec 29 2023 0.0034 -0.0001 -2.86% 0.004 0.004 0.003 17,977,091

Your Recent History

Delayed Upgrade Clock