Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ALTO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 1.9301 | -0.01 | -0.51% | 1.94 | 1.96 | 1.90 | 288,901 |
| Apr 26 2024 | 1.94 | 0.05 | 2.65% | 1.90 | 1.98 | 1.88 | 295,826 |
| Apr 25 2024 | 1.89 | -0.07 | -3.57% | 1.935 | 1.935 | 1.87 | 366,049 |
| Apr 24 2024 | 1.96 | 0.05 | 2.62% | 1.89 | 1.965 | 1.89 | 361,377 |
| Apr 23 2024 | 1.91 | 0.01 | 0.53% | 1.90 | 1.95 | 1.90 | 200,992 |
| Apr 22 2024 | 1.90 | -0.03 | -1.55% | 1.92 | 1.93 | 1.8919 | 283,337 |
| Apr 19 2024 | 1.93 | 0.02 | 1.05% | 1.92 | 1.95 | 1.89 | 327,369 |
| Apr 18 2024 | 1.91 | -0.05 | -2.55% | 1.96 | 2.0093 | 1.90 | 344,790 |
| Apr 17 2024 | 1.96 | -0.02 | -1.01% | 1.97 | 2.005 | 1.93 | 400,518 |
| Apr 16 2024 | 1.98 | -0.05 | -2.46% | 2.01 | 2.035 | 1.97 | 399,934 |
| Apr 15 2024 | 2.03 | -0.04 | -1.93% | 2.09 | 2.09 | 1.98 | 589,891 |
| Apr 12 2024 | 2.07 | -0.02 | -0.96% | 2.08 | 2.09 | 2.015 | 529,099 |
| Apr 11 2024 | 2.09 | 0.03 | 1.46% | 2.06 | 2.10 | 2.015 | 346,191 |
| Apr 10 2024 | 2.06 | -0.14 | -6.36% | 2.12 | 2.12 | 2.01 | 618,168 |
| Apr 09 2024 | 2.20 | 0.01 | 0.46% | 2.19 | 2.22 | 2.13 | 440,949 |
| Apr 08 2024 | 2.19 | -0.02 | -0.90% | 2.22 | 2.25 | 2.15 | 345,430 |
| Apr 05 2024 | 2.21 | -0.02 | -0.90% | 2.21 | 2.2492 | 2.16 | 428,117 |
| Apr 04 2024 | 2.23 | -0.05 | -2.19% | 2.30 | 2.40 | 2.20 | 761,340 |
| Apr 03 2024 | 2.28 | 0.08 | 3.64% | 2.22 | 2.28 | 2.18 | 335,432 |
| Apr 02 2024 | 2.20 | -0.09 | -3.93% | 2.285 | 2.295 | 2.185 | 304,852 |
| Apr 01 2024 | 2.29 | 0.11 | 5.05% | 2.20 | 2.30 | 2.15 | 678,381 |
| Mar 28 2024 | 2.18 | 0.19 | 9.55% | 2.01 | 2.19 | 1.995 | 974,980 |
| Mar 27 2024 | 1.99 | 0.08 | 4.19% | 1.95 | 2.00 | 1.92 | 540,539 |
| Mar 26 2024 | 1.91 | 0.00 | 0.00% | 1.91 | 1.94 | 1.87 | 516,038 |
| Mar 25 2024 | 1.91 | -0.05 | -2.55% | 1.96 | 1.989 | 1.91 | 217,173 |
| Mar 22 2024 | 1.96 | 0.02 | 1.03% | 1.97 | 1.98 | 1.91 | 486,694 |
| Mar 21 2024 | 1.94 | -0.04 | -2.02% | 1.97 | 1.9985 | 1.92 | 447,984 |
| Mar 20 2024 | 1.98 | 0.07 | 3.66% | 1.91 | 1.99 | 1.90 | 387,129 |
| Mar 19 2024 | 1.91 | 0.01 | 0.53% | 1.91 | 1.94 | 1.86 | 427,687 |
| Mar 18 2024 | 1.90 | -0.08 | -4.04% | 1.95 | 1.95 | 1.89 | 605,974 |
| Mar 15 2024 | 1.98 | -0.02 | -1.00% | 1.98 | 2.0275 | 1.945 | 873,382 |
| Mar 14 2024 | 2.00 | 0.03 | 1.52% | 1.97 | 2.00 | 1.885 | 687,275 |
| Mar 13 2024 | 1.97 | -0.04 | -1.99% | 2.00 | 2.06 | 1.93 | 943,370 |
| Mar 12 2024 | 2.01 | -0.21 | -9.46% | 2.00 | 2.16 | 1.8005 | 2,921,836 |
| Mar 11 2024 | 2.22 | 0.05 | 2.30% | 2.21 | 2.275 | 2.17 | 867,212 |
| Mar 08 2024 | 2.17 | -0.03 | -1.36% | 2.23 | 2.28 | 2.14 | 750,251 |
| Mar 07 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.225 | 2.165 | 470,791 |
| Mar 06 2024 | 2.20 | 0.04 | 1.85% | 2.19 | 2.24 | 2.17 | 317,898 |
| Mar 05 2024 | 2.16 | -0.05 | -2.26% | 2.21 | 2.28 | 2.13 | 611,733 |
| Mar 04 2024 | 2.21 | -0.01 | -0.45% | 2.23 | 2.25 | 2.17 | 507,049 |
| Mar 01 2024 | 2.22 | 0.02 | 0.91% | 2.19 | 2.24 | 2.14 | 624,328 |
| Feb 29 2024 | 2.20 | 0.04 | 1.85% | 2.18 | 2.24 | 2.12 | 445,603 |
| Feb 28 2024 | 2.16 | -0.10 | -4.42% | 2.25 | 2.255 | 2.15 | 316,387 |
| Feb 27 2024 | 2.26 | 0.07 | 3.20% | 2.22 | 2.295 | 2.195 | 613,748 |
| Feb 26 2024 | 2.19 | 0.00 | 0.00% | 2.18 | 2.20 | 2.15 | 334,133 |
| Feb 23 2024 | 2.19 | -0.02 | -0.90% | 2.21 | 2.22 | 2.12 | 644,867 |
| Feb 22 2024 | 2.21 | -0.01 | -0.45% | 2.23 | 2.25 | 2.17 | 586,481 |
| Feb 21 2024 | 2.22 | 0.05 | 2.30% | 2.13 | 2.225 | 2.105 | 469,311 |
| Feb 20 2024 | 2.17 | -0.03 | -1.36% | 2.16 | 2.28 | 2.14 | 678,967 |
| Feb 16 2024 | 2.20 | 0.00 | 0.00% | 2.19 | 2.27 | 2.1625 | 937,082 |
| Feb 15 2024 | 2.20 | 0.16 | 7.84% | 2.03 | 2.22 | 2.03 | 1,054,615 |
| Feb 14 2024 | 2.04 | 0.10 | 5.15% | 1.96 | 2.05 | 1.96 | 452,645 |
| Feb 13 2024 | 1.94 | -0.08 | -3.96% | 1.95 | 1.995 | 1.91 | 528,445 |
| Feb 12 2024 | 2.02 | 0.05 | 2.54% | 1.99 | 2.05 | 1.985 | 449,724 |
| Feb 09 2024 | 1.97 | 0.13 | 7.07% | 1.85 | 1.98 | 1.84 | 582,906 |
| Feb 08 2024 | 1.84 | -0.01 | -0.54% | 1.86 | 1.87 | 1.805 | 398,848 |
| Feb 07 2024 | 1.85 | -0.02 | -1.07% | 1.92 | 1.92 | 1.84 | 660,354 |
| Feb 06 2024 | 1.87 | 0.06 | 3.31% | 1.80 | 1.87 | 1.79 | 405,472 |
| Feb 05 2024 | 1.81 | 0.01 | 0.56% | 1.79 | 1.86 | 1.72 | 852,220 |
| Feb 02 2024 | 1.80 | -0.09 | -4.76% | 1.89 | 1.92 | 1.80 | 451,058 |
| Feb 01 2024 | 1.89 | 0.05 | 2.72% | 1.88 | 1.90 | 1.835 | 550,451 |
| Jan 31 2024 | 1.84 | -0.09 | -4.66% | 1.95 | 1.95 | 1.84 | 405,267 |
