Alset Capital Inc (1R60)
TG
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 0.098 | 0.0055 | 5.95 | 0.0945 | 0.0995 | 0.0945 | 50000 |
| 1718915160 | 0.0925 | 0.004 | 4.52 | 0.0925 | 0.0925 | 0.0925 | 250 |
| 1718828820 | 0.0885 | 0.0175001 | 24.65 | 0.0885 | 0.0885 | 0.0885 | 5600 |
| 1718742360 | 0.0709999 | -0.0015 | -2.07 | 0.0645 | 0.0709999 | 0.0645 | 4693 |
| 1718656020 | 0.0724999 | -0.0125 | -14.71 | 0.0869999 | 0.0869999 | 0.0724999 | 26880 |
| 1718396820 | 0.085 | -0.023 | -21.30 | 0.11 | 0.152 | 0.085 | 235539 |
| 1718310420 | 0.108 | -0.023 | -17.56 | 0.134 | 0.138 | 0.108 | 120150 |
| 1718224020 | 0.131 | 0.021 | 19.09 | 0.131 | 0.131 | 0.131 | 4500 |
| 1718137620 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1718051220 | 0.11 | -0.005 | -4.35 | 0.11 | 0.11 | 0.11 | 1000 |
| 1717792020 | 0.115 | -0.025 | -17.86 | 0.109 | 0.119 | 0.105 | 31666 |
| 1717705620 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 0 |
| 1717619220 | 0.14 | -0.011 | -7.28 | 0.154 | 0.159 | 0.126 | 26500 |
| 1717532820 | 0.151 | -0.019 | -11.18 | 0.151 | 0.151 | 0.151 | 5000 |
| 1717446420 | 0.17 | -0.007 | -3.95 | 0.184 | 0.184 | 0.167 | 23864 |
| 1717187220 | 0.177 | 0 | 0.00 | 0.177 | 0.177 | 0.177 | 0 |
| 1717100820 | 0.177 | 0 | 0.00 | 0.177 | 0.18 | 0.177 | 9200 |
| 1717014420 | 0.177 | 0.016 | 9.94 | 0.1729999 | 0.191 | 0.17 | 44592 |
| 1716928020 | 0.161 | -0.009 | -5.29 | 0.17 | 0.17 | 0.161 | 5590 |
| 1716841560 | 0.17 | -0.003 | -1.73 | 0.17 | 0.17 | 0.17 | 10000 |
| 1716582420 | 0.1729999 | 0.0249999 | 16.89 | 0.1719999 | 0.1729999 | 0.1719999 | 2000 |
| 1716496020 | 0.148 | -0.036 | -19.57 | 0.177 | 0.182 | 0.148 | 30200 |
| 1716409560 | 0.184 | 0 | 0.00 | 0.184 | 0.184 | 0.184 | 0 |
| 1716323160 | 0.184 | -0.024 | -11.54 | 0.2039999 | 0.2039999 | 0.184 | 14000 |
| 1716236760 | 0.208 | -0.004 | -1.89 | 0.208 | 0.208 | 0.208 | 500 |
| 1715977620 | 0.212 | 0.014 | 7.07 | 0.212 | 0.212 | 0.212 | 6800 |
| 1715891220 | 0.198 | 0.02 | 11.24 | 0.187 | 0.2 | 0.187 | 12505 |
| 1715804760 | 0.178 | 0 | 0.00 | 0.178 | 0.178 | 0.178 | 0 |
| 1715718360 | 0.178 | 0 | 0.00 | 0.178 | 0.178 | 0.178 | 0 |
| 1715631960 | 0.178 | 0.0040001 | 2.30 | 0.178 | 0.178 | 0.178 | 2326 |
| 1715372820 | 0.1739999 | 0 | 0.00 | 0.1739999 | 0.1739999 | 0.1739999 | 0 |
| 1715286420 | 0.1739999 | -0.03 | -14.71 | 0.195 | 0.195 | 0.1739999 | 2200 |
| 1715200020 | 0.2039999 | 0.0019999 | 0.99 | 0.2039999 | 0.2039999 | 0.2039999 | 5630 |
| 1715113620 | 0.202 | -0.001 | -0.49 | 0.202 | 0.202 | 0.202 | 18867 |
| 1715027160 | 0.203 | 0 | 0.00 | 0.203 | 0.203 | 0.203 | 0 |
| 1714767960 | 0.203 | 0 | 0.00 | 0.203 | 0.203 | 0.203 | 0 |
| 1714681560 | 0.203 | -0.013 | -6.02 | 0.203 | 0.203 | 0.203 | 5000 |
| 1714508820 | 0.216 | -0.004 | -1.82 | 0.214 | 0.216 | 0.209 | 20200 |
| 1714422420 | 0.22 | 0.009 | 4.27 | 0.237 | 0.247 | 0.214 | 59708 |
| 1714163220 | 0.211 | -0.024 | -10.21 | 0.232 | 0.232 | 0.211 | 7300 |
| 1714076820 | 0.235 | -0.037 | -13.60 | 0.2819999 | 0.2849998 | 0.235 | 46997 |
| 1713990420 | 0.272 | 0.029 | 11.93 | 0.272 | 0.272 | 0.272 | 5000 |
| 1713903960 | 0.243 | 0 | 0.00 | 0.243 | 0.243 | 0.243 | 0 |
| 1713817560 | 0.243 | 0.027 | 12.50 | 0.243 | 0.243 | 0.243 | 800 |
| 1713558420 | 0.216 | 0.0225 | 11.63 | 0.216 | 0.216 | 0.216 | 8000 |
| 1713472020 | 0.1935 | -0.0115 | -5.61 | 0.214 | 0.214 | 0.1935 | 21161 |
| 1713385620 | 0.2049999 | 0 | 0.00 | 0.2049999 | 0.2049999 | 0.2049999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
