ALMTF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Sep 25 2024 | 0.5969 | 0.012 | 2.05% | 0.59635 | 0.5969 | 0.59635 | 1,630 |
Sep 24 2024 | 0.5849 | -0.0248 | -4.07% | 0.6055 | 0.6086 | 0.5849 | 4,902 |
Sep 23 2024 | 0.6097 | -0.0069 | -1.12% | 0.6161 | 0.6181 | 0.6047 | 7,269 |
Sep 20 2024 | 0.6166 | 0.0216 | 3.63% | 0.59487 | 0.6166 | 0.59487 | 4,543 |
Sep 19 2024 | 0.595 | -0.0091 | -1.51% | 0.5884 | 0.595 | 0.5884 | 1,500 |
Sep 18 2024 | 0.6041 | 0.0161 | 2.74% | 0.6041 | 0.6041 | 0.6041 | 8,000 |
Sep 17 2024 | 0.588 | 0.0005 | 0.09% | 0.59768 | 0.59768 | 0.588 | 7,617 |
Sep 16 2024 | 0.5875 | 0.0113 | 1.96% | 0.5867 | 0.5936 | 0.5862 | 33,500 |
Sep 13 2024 | 0.5762 | -0.0031 | -0.54% | 0.5789 | 0.583 | 0.5762 | 33,500 |
Sep 12 2024 | 0.5793 | 0.0328 | 6.00% | 0.5244 | 0.5905 | 0.5244 | 29,099 |
Sep 11 2024 | 0.5465 | -0.0235 | -4.12% | 0.6405 | 0.6405 | 0.5465 | 3,000 |
Sep 10 2024 | 0.57 | 0.0074 | 1.32% | 0.57 | 0.57 | 0.57 | 450 |
Sep 09 2024 | 0.5626 | -0.0166 | -2.87% | 0.549 | 0.5626 | 0.549 | 4,060 |
Sep 06 2024 | 0.5792 | -0.04494 | -7.20% | 0.61862 | 0.63 | 0.5792 | 14,557 |
Sep 05 2024 | 0.62414 | -0.00586 | -0.93% | 0.62414 | 0.62414 | 0.62414 | 284 |
Sep 04 2024 | 0.63 | 0.018 | 2.94% | 0.614915 | 0.63 | 0.61275 | 25,851 |
Sep 03 2024 | 0.612 | 0.00356 | 0.59% | 0.5265 | 0.612 | 0.5265 | 10,080 |
Aug 30 2024 | 0.60844 | 0.01844 | 3.13% | 0.60844 | 0.60844 | 0.60844 | 3,585 |
Aug 29 2024 | 0.59 | 0.01 | 1.72% | 0.59 | 0.5911 | 0.585687 | 36,138 |
Aug 28 2024 | 0.58 | 0.01 | 1.75% | 0.57542 | 0.58 | 0.57536 | 13,687 |
Aug 27 2024 | 0.57 | -0.02357 | -3.97% | 0.57914 | 0.57914 | 0.57 | 1,470 |
Aug 26 2024 | 0.59357 | 0.00 | 0.00% | 0.59357 | 0.59357 | 0.59357 | 0 |
Aug 23 2024 | 0.59357 | -0.00671 | -1.12% | 0.604 | 0.604 | 0.5905 | 6,458 |
Aug 22 2024 | 0.60028 | 0.00249 | 0.42% | 0.60516 | 0.60516 | 0.59476 | 8,434 |
Aug 21 2024 | 0.59779 | 0.02139 | 3.71% | 0.5759 | 0.59779 | 0.5611 | 14,276 |
Aug 20 2024 | 0.5764 | -0.002 | -0.35% | 0.594 | 0.594 | 0.5764 | 28,750 |
Aug 19 2024 | 0.5784 | 0.0384 | 7.11% | 0.55238 | 0.58674 | 0.55238 | 90,000 |
Aug 16 2024 | 0.54 | 0.0183 | 3.51% | 0.53 | 0.54 | 0.5268 | 20,925 |
Aug 15 2024 | 0.5217 | 0.00 | 0.00% | 0.5217 | 0.5217 | 0.5217 | 0 |
Aug 14 2024 | 0.5217 | 0.0113 | 2.21% | 0.5203 | 0.5217 | 0.5203 | 700 |
Aug 13 2024 | 0.5104 | 0.0024 | 0.47% | 0.5104 | 0.5104 | 0.5104 | 1,690 |
Aug 12 2024 | 0.508 | -0.0002 | -0.04% | 0.508 | 0.508 | 0.508 | 7,000 |
Aug 09 2024 | 0.5082 | 0.0457 | 9.88% | 0.483 | 0.5082 | 0.483 | 14,500 |
Aug 08 2024 | 0.4625 | 0.00 | 0.00% | 0.4625 | 0.4625 | 0.4625 | 0 |
Aug 07 2024 | 0.4625 | 0.00 | 0.00% | 0.4625 | 0.4625 | 0.4625 | 0 |
Aug 06 2024 | 0.4625 | 0.0125 | 2.78% | 0.471 | 0.471 | 0.4607 | 9,767 |
Aug 05 2024 | 0.45 | -0.0209 | -4.44% | 0.45 | 0.45 | 0.45 | 329 |
Aug 02 2024 | 0.4709 | -0.02375 | -4.80% | 0.46 | 0.4709 | 0.46 | 50,745 |
Aug 01 2024 | 0.49465 | 0.00 | 0.00% | 0.49465 | 0.49465 | 0.49465 | 0 |
Jul 31 2024 | 0.49465 | 0.02335 | 4.95% | 0.49465 | 0.49465 | 0.49465 | 100 |
Jul 30 2024 | 0.4713 | -0.02414 | -4.87% | 0.4713 | 0.4713 | 0.4713 | 300 |
Jul 29 2024 | 0.49544 | 0.01684 | 3.52% | 0.49544 | 0.49544 | 0.49544 | 204 |
Jul 26 2024 | 0.4786 | 0.00 | 0.00% | 0.4786 | 0.4786 | 0.4786 | 0 |
Jul 25 2024 | 0.4786 | 0.01604 | 3.47% | 0.462 | 0.4786 | 0.462 | 1,176 |
Jul 24 2024 | 0.46256 | -0.01244 | -2.62% | 0.4674 | 0.4708 | 0.46256 | 6,311 |
Jul 23 2024 | 0.475 | 0.001 | 0.21% | 0.475 | 0.53 | 0.475 | 2,771 |
Jul 22 2024 | 0.474 | -0.0058 | -1.21% | 0.474 | 0.474 | 0.474 | 10,500 |
Jul 19 2024 | 0.479804 | -0.0133 | -2.70% | 0.4799 | 0.4961 | 0.479 | 4,688 |
Jul 18 2024 | 0.4931 | 0.0081 | 1.67% | 0.53 | 0.53 | 0.4734 | 49,306 |
Jul 17 2024 | 0.485 | 0.0091 | 1.91% | 0.47494 | 0.485 | 0.4695 | 2,600 |
Jul 16 2024 | 0.4759 | -0.0058 | -1.20% | 0.4817 | 0.4865 | 0.4759 | 14,860 |
Jul 15 2024 | 0.4817 | -0.0003 | -0.06% | 0.471 | 0.4817 | 0.471 | 2,500 |
Jul 12 2024 | 0.482 | 0.026 | 5.70% | 0.47781 | 0.485 | 0.47724 | 1,973 |
Jul 11 2024 | 0.456 | 0.0082 | 1.83% | 0.456 | 0.46156 | 0.456 | 6,500 |
Jul 10 2024 | 0.4478 | -0.0202 | -4.32% | 0.4478 | 0.44962 | 0.4478 | 18,425 |
Jul 09 2024 | 0.468 | -0.0118 | -2.46% | 0.472 | 0.472 | 0.4583 | 1,557 |
Jul 08 2024 | 0.4798 | -0.0142 | -2.87% | 0.507 | 0.507 | 0.471 | 4,021 |
Jul 05 2024 | 0.494 | 0.00695 | 1.43% | 0.5075 | 0.5075 | 0.4839 | 22,202 |
Jul 03 2024 | 0.48705 | 0.01005 | 2.11% | 0.496 | 0.521 | 0.4824 | 25,750 |
Jul 02 2024 | 0.477 | 0.0364 | 8.26% | 0.44 | 0.477 | 0.44 | 11,800 |
Jul 01 2024 | 0.4406 | 0.00 | 0.00% | 0.4406 | 0.4406 | 0.4406 | 0 |
Jun 28 2024 | 0.4406 | 0.0106 | 2.47% | 0.4287 | 0.4406 | 0.4287 | 22,000 |