Alien Metals Ltd (PK) (ASLRF)
USOTC
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 | -0.0028 | -75.6756756757 | 0.0037 | 0.0037 | 0.0009 | 19645 | 0.00369287 | CS |
| 4 | -0.0014 | -60.8695652174 | 0.0023 | 0.0037 | 0.0002 | 11958 | 0.00286406 | CS |
| 12 | -0.0047 | -83.9285714286 | 0.0056 | 0.0056 | 0.0001 | 116368 | 0.00171446 | CS |
| 26 | -0.0024 | -72.7272727273 | 0.0033 | 0.0077 | 0.0001 | 103594 | 0.00253708 | CS |
| 52 | -0.0045 | -83.3333333333 | 0.0054 | 0.015 | 0.0001 | 73064 | 0.00255474 | CS |
| 156 | -0.0082 | -90.1098901099 | 0.0091 | 0.0275 | 0.0001 | 93634 | 0.01024583 | CS |
| 260 | -0.0011 | -55 | 0.002 | 0.038 | 0.0001 | 129852 | 0.01023193 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737152820 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1737066420 | 0.0009 | -0.0028 | -75.68 | 0.0009 | 0.0009 | 0.0009 | 100 |
| 1736979600 | 0.0037 | 0 | 0.00 | 0.0037 | 0.0037 | 0.0037 | 0 |
| 1736893200 | 0.0037 | 0 | 0.00 | 0.0037 | 0.0037 | 0.0037 | 0 |
| 1736806800 | 0.0037 | 0.0035 | 1,750.00 | 0.0037 | 0.0037 | 0.0037 | 39189 |
| 1736548140 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 0 |
| 1736375340 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 0 |
| 1736288940 | 0.0002 | -0.0021 | -91.30 | 0.0002 | 0.0002 | 0.0002 | 10000 |
| 1736202540 | 0.0023 | 0 | 0.00 | 0.0023 | 0.0023 | 0.0023 | 0 |
| 1735943340 | 0.0023 | 0 | 0.00 | 0.0023 | 0.0023 | 0.0023 | 0 |
| 1735856940 | 0.0023 | 0 | 0.00 | 0.0023 | 0.0023 | 0.0023 | 0 |
| 1735684140 | 0.0023 | 0 | 0.00 | 0.0023 | 0.0023 | 0.0023 | 0 |
| 1735597740 | 0.0023 | 0 | 0.00 | 0.0023 | 0.0023 | 0.0023 | 10000 |
| 1735337400 | 0.0023 | 0 | 0.00 | 0.0023 | 0.0023 | 0.0023 | 0 |
| 1735251000 | 0.0023 | 0 | 0.00 | 0.0023 | 0.0023 | 0.0023 | 0 |
| 1735078200 | 0.0023 | -0.00028 | -10.85 | 0.0023 | 0.0023 | 0.0023 | 500 |
| 1734992400 | 0.00258 | 0 | 0.00 | 0.00258 | 0.00258 | 0.00258 | 0 |
| 1734733200 | 0.00258 | 0 | 0.00 | 0.00258 | 0.00258 | 0.00258 | 0 |
| 1734646800 | 0.00258 | 0.00028 | 12.17 | 0.00258 | 0.00258 | 0.00258 | 1001 |
| 1734560940 | 0.0023 | -0.0015 | -39.47 | 0.0023 | 0.0023 | 0.0023 | 500 |
| 1734474540 | 0.0038 | 0 | 0.00 | 0.0038 | 0.0038 | 0.0038 | 0 |
| 1734388140 | 0.0038 | 0.00145 | 61.70 | 0.0038 | 0.0038 | 0.0038 | 10000 |
| 1734128940 | 0.00235 | 0.0011501 | 95.85 | 0.0001 | 0.00235 | 0.0001 | 40200 |
| 1734042000 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1733955600 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1733869200 | 0.0011999 | 0.0001 | 9.09 | 0.0011999 | 0.0011999 | 0.0011999 | 1000000 |
| 1733782800 | 0.0011 | 0 | 0.00 | 0.0011 | 0.0011 | 0.0011 | 200 |
| 1733523600 | 0.0011 | -0.0001 | -8.33 | 0.0011 | 0.0011 | 0.0011 | 1500 |
| 1733437380 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1733350980 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1733264580 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1733178180 | 0.0011999 | 0.0002999 | 33.32 | 0.0011999 | 0.0011999 | 0.0011999 | 800000 |
| 1732918800 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1732746000 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1732659600 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1732573200 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1732314000 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 25000 |
| 1732227900 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 4500 |
| 1732141740 | 0.0009 | -0.0034 | -79.07 | 0.0009 | 0.0009 | 0.0009 | 100000 |
| 1732055160 | 0.0043 | 0 | 0.00 | 0.0043 | 0.0043 | 0.0043 | 0 |
| 1731968760 | 0.0043 | 0 | 0.00 | 0.0043 | 0.0043 | 0.0043 | 0 |
| 1731709560 | 0.0043 | 0 | 0.00 | 0.0043 | 0.0043 | 0.0043 | 0 |
| 1731623160 | 0.0043 | 0 | 0.00 | 0.0043 | 0.0043 | 0.0043 | 0 |
| 1731536760 | 0.0043 | 0.0002 | 4.88 | 0.0043 | 0.0043 | 0.0043 | 12000 |
| 1731450480 | 0.0041 | 0.00305 | 290.48 | 0.0027 | 0.0041 | 0.0001 | 300630 |
| 1731363600 | 0.00105 | -0.00095 | -47.50 | 0.0007 | 0.00105 | 0.0007 | 66500 |
| 1731104940 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 0 |
| 1731018540 | 0.002 | -0.0002 | -9.09 | 0.002 | 0.002 | 0.002 | 45000 |
| 1730932080 | 0.0022 | 0 | 0.00 | 0.0022 | 0.0022 | 0.0022 | 0 |
| 1730845680 | 0.0022 | 0 | 0.00 | 0.0022 | 0.0022 | 0.0022 | 40000 |
| 1730759160 | 0.0022 | 0.0021 | 2,100.00 | 0.0027 | 0.0027 | 0.0022 | 145000 |
| 1730496300 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1730409900 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1730323500 | 0.0001 | -0.0024 | -96.00 | 0.0001 | 0.0001 | 0.0001 | 500 |
| 1730237100 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0025 | 0 |
| 1730150700 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0025 | 0 |
| 1729891500 | 0.0025 | -0.004 | -61.54 | 0.0056 | 0.0056 | 0.0023 | 140500 |
| 1729805160 | 0.0065 | 0.001 | 18.18 | 0.0057 | 0.0077 | 0.0057 | 409885 |
| 1729718400 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0055 | 0 |
| 1729632000 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0055 | 0 |
| 1729545600 | 0.0055 | -0.0004 | -6.78 | 0.00382 | 0.0056 | 0.00382 | 46601 |
| 1729261800 | 0.0059 | 0 | 0.00 | 0.0059 | 0.0059 | 0.0059 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
