Alithya Group inc (PK) (ALYAF)
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 | 0.02 | 1.78571428571 | 1.12 | 1.19 | 1 | 6845 | 1.16418934 | CS |
| 4 | -0.08 | -6.55737704918 | 1.22 | 1.29 | 1 | 5823 | 1.14955805 | CS |
| 12 | -0.15 | -11.6279069767 | 1.29 | 1.358 | 1 | 5278 | 1.19518885 | CS |
| 26 | -0.32 | -21.9178082192 | 1.46 | 1.72 | 0.64 | 7038 | 1.31473242 | CS |
| 52 | 0.04 | 3.63636363636 | 1.1 | 1.782 | 0.64 | 7581 | 1.34233583 | CS |
| 156 | 0.04 | 3.63636363636 | 1.1 | 1.782 | 0.64 | 7581 | 1.34233583 | CS |
| 260 | 0.04 | 3.63636363636 | 1.1 | 1.782 | 0.64 | 7581 | 1.34233583 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736461740 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1736375340 | 1.1399999 | -0.03 | -2.15 | 1.15 | 1.15 | 1.1299999 | 1100 |
| 1736288940 | 1.165 | -0.01 | -0.43 | 1.19 | 1.19 | 1.16 | 14212 |
| 1736202360 | 1.17 | 0.02 | 1.74 | 1.17 | 1.17 | 1.1399999 | 15736 |
| 1735942980 | 1.15 | 0.03 | 2.36 | 1 | 1.15 | 1 | 1997 |
| 1735856700 | 1.1235 | 0.09 | 8.55 | 1.12 | 1.1235 | 1.11 | 1180 |
| 1735683960 | 1.035 | -0.11 | -9.21 | 1 | 1.143 | 1 | 7130 |
| 1735597740 | 1.1399999 | 0 | 0.00 | 1 | 1.153 | 1 | 29273 |
| 1735338000 | 1.1399999 | 0.05 | 4.59 | 1.2 | 1.2 | 1.1299999 | 8645 |
| 1735252020 | 1.09 | -0.06 | -5.50 | 1.1 | 1.15 | 1.08 | 5461 |
| 1735078200 | 1.1535 | 0.01 | 0.79 | 1.18 | 1.18 | 1.1535 | 512 |
| 1734992400 | 1.1445 | 0 | 0.39 | 1 | 1.1685 | 1 | 2138 |
| 1734733200 | 1.1399999 | -0.01 | -0.87 | 1.1399999 | 1.1399999 | 1.1399999 | 387 |
| 1734646800 | 1.15 | -0.06 | -4.96 | 1.29 | 1.29 | 1 | 1499 |
| 1734560940 | 1.21 | -0.01 | -0.58 | 1.24 | 1.24 | 1.21 | 6586 |
| 1734474360 | 1.217 | -0.02 | -1.62 | 1.24 | 1.258 | 1.217 | 3226 |
| 1734388140 | 1.237 | 0.03 | 2.23 | 1.23 | 1.242 | 1.23 | 1973 |
| 1734128940 | 1.21 | 0 | 0.00 | 1.219 | 1.219 | 1.21 | 2793 |
| 1734042480 | 1.21 | -0.06 | -4.72 | 1.22 | 1.27 | 1.21 | 969 |
| 1733955900 | 1.27 | 0.07 | 5.83 | 1.19 | 1.27 | 1.19 | 9268 |
| 1733869200 | 1.2 | 0.07 | 5.73 | 1.11 | 1.2 | 1.11 | 10645 |
| 1733782800 | 1.135 | -0.04 | -2.99 | 1.1 | 1.18 | 1.1 | 7359 |
| 1733523600 | 1.17 | -0.01 | -0.85 | 1.18 | 1.18 | 1.17 | 6009 |
| 1733437500 | 1.18 | 0.01 | 0.85 | 1.1735 | 1.18 | 1.1735 | 5956 |
| 1733350980 | 1.1701 | 0.02 | 1.31 | 1.1701 | 1.1701 | 1.1701 | 270 |
| 1733264700 | 1.155 | 0 | 0.40 | 1.17 | 1.17 | 1.1352 | 23194 |
| 1733178180 | 1.1504 | -0.06 | -5.20 | 1.141 | 1.16 | 1.1399999 | 1273 |
| 1732919340 | 1.2135 | 0 | 0.00 | 1.2135 | 1.2135 | 1.2135 | 0 |
| 1732746540 | 1.2135 | 0.02 | 1.97 | 1.21 | 1.2135 | 1.21 | 602 |
| 1732660140 | 1.19 | -0.04 | -3.49 | 1.1 | 1.21 | 1.1 | 3105 |
| 1732573560 | 1.233 | 0.02 | 1.48 | 1.17 | 1.233 | 1.17 | 1195 |
| 1732314000 | 1.215 | -0.01 | -0.41 | 1.2 | 1.215 | 1.2 | 2563 |
| 1732227900 | 1.22 | 0.08 | 6.83 | 1.1299999 | 1.22 | 1.11 | 3953 |
| 1732141740 | 1.1419999 | -0.03 | -2.39 | 1.1400999 | 1.1419999 | 1.12 | 1094 |
| 1732054800 | 1.17 | -0.03 | -2.50 | 1.17 | 1.17 | 1.17 | 1440 |
| 1731968640 | 1.2 | -0.01 | -0.83 | 1.35 | 1.35 | 1.19 | 8622 |
| 1731709260 | 1.21 | -0.04 | -3.24 | 1.25 | 1.25 | 1.21 | 1430 |
| 1731622800 | 1.2505 | -0.02 | -1.54 | 1.2301 | 1.2505 | 1.21 | 25404 |
| 1731536760 | 1.27 | 0.04 | 2.96 | 1.25 | 1.28 | 1.25 | 15538 |
| 1731450480 | 1.2335 | 0.04 | 3.22 | 1.196 | 1.2335 | 1.19 | 6692 |
| 1731363600 | 1.195 | 0.03 | 2.14 | 1.18 | 1.203 | 1.18 | 9396 |
| 1731104400 | 1.17 | -0.02 | -1.68 | 1.1299999 | 1.17 | 1.1299999 | 4464 |
| 1731018540 | 1.19 | 0.03 | 2.45 | 1.15 | 1.21 | 1.15 | 1624 |
| 1730931600 | 1.1615 | -0.1 | -7.60 | 1.23 | 1.23 | 1.1615 | 2516 |
| 1730845560 | 1.2569999 | 0 | 0.00 | 1.2569999 | 1.2569999 | 1.2569999 | 0 |
| 1730759160 | 1.2569999 | -0.02 | -1.80 | 1.28 | 1.28 | 1.25 | 4790 |
| 1730496420 | 1.28 | -0.04 | -3.03 | 1.32 | 1.32 | 1.28 | 1783 |
| 1730409900 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1730323500 | 1.32 | -0.02 | -1.12 | 1.15 | 1.32 | 1.15 | 1741 |
| 1730237280 | 1.335 | -0.02 | -1.37 | 1.33 | 1.335 | 1.33 | 932 |
| 1730150880 | 1.3535 | -0 | -0.33 | 1.34 | 1.3535 | 1.34 | 1277 |
| 1729891500 | 1.358 | 0.03 | 2.10 | 1.358 | 1.358 | 1.358 | 322 |
| 1729805160 | 1.3301 | -0 | -0.37 | 1.35 | 1.35 | 1.3301 | 2446 |
| 1729718940 | 1.335 | 0.01 | 1.14 | 1.3301 | 1.335 | 1.3301 | 1104 |
| 1729632300 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 2352 |
| 1729545600 | 1.32 | 0.02 | 1.53 | 1.31 | 1.32 | 1.31 | 5393 |
| 1729286400 | 1.3001 | 0.01 | 0.42 | 1.31 | 1.31 | 1.3001 | 670 |
| 1729200000 | 1.2947 | -0.01 | -0.41 | 1.29 | 1.305 | 1.29 | 3764 |
| 1729113960 | 1.3 | 0.01 | 0.78 | 1.28 | 1.3 | 1.25 | 15611 |
| 1729027680 | 1.29 | 0.04 | 3.20 | 1.07 | 1.29 | 1.07 | 935 |
| 1728941220 | 1.25 | -0.01 | -0.79 | 1.27 | 1.27 | 1.25 | 321 |
| 1728681900 | 1.26 | 0.01 | 0.40 | 1.27 | 1.27 | 1.26 | 3985 |
| 1728595560 | 1.2549999 | 0.04 | 3.72 | 1.07 | 1.2549999 | 1.07 | 6775 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
