ALR Technologies SG Ltd (QB) (ALRTF)
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 | -0.0031 | -19.7452229299 | 0.0157 | 0.0157 | 0.007 | 179648 | 0.00911126 | CS |
| 4 | 0.002413 | 23.6870521253 | 0.010187 | 0.0159 | 0.0053 | 100950 | 0.00988144 | CS |
| 12 | -0.0099 | -44 | 0.0225 | 0.0279 | 0.0053 | 59960 | 0.01272293 | CS |
| 26 | -0.0174 | -58 | 0.03 | 0.0325 | 0.0053 | 49428 | 0.01750906 | CS |
| 52 | -0.0234 | -65 | 0.036 | 0.045 | 0.0053 | 48886 | 0.02403994 | CS |
| 156 | -0.0254 | -66.8421052632 | 0.038 | 0.28 | 0.0053 | 50856 | 0.03803656 | CS |
| 260 | -0.0254 | -66.8421052632 | 0.038 | 0.28 | 0.0053 | 50856 | 0.03803656 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 0.0126 | 0.0051 | 68.00 | 0.0126 | 0.0126 | 0.0126 | 85000 |
| 1721683740 | 0.0075 | 0.00045 | 6.38 | 0.0085 | 0.00885 | 0.0075 | 233737 |
| 1721424180 | 0.00705 | -0.00535 | -43.15 | 0.0071 | 0.0071 | 0.007 | 225000 |
| 1721337960 | 0.0124 | 0.0049 | 65.33 | 0.01005 | 0.013 | 0.00997 | 227560 |
| 1721251320 | 0.0075 | -0.0075 | -50.00 | 0.0157 | 0.0157 | 0.0075 | 126943 |
| 1721164920 | 0.015 | 0.001 | 7.14 | 0.0159 | 0.0159 | 0.015 | 120001 |
| 1721078940 | 0.014 | 0.0006 | 4.48 | 0.0134 | 0.014 | 0.0134 | 41045 |
| 1720819200 | 0.0134 | 0.0014 | 11.67 | 0.0134 | 0.0134 | 0.0134 | 20000 |
| 1720733280 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1720646880 | 0.012 | 0.002 | 20.00 | 0.012 | 0.012 | 0.012 | 103 |
| 1720560000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1720473600 | 0.01 | 0.0004001 | 4.17 | 0.01 | 0.01 | 0.01 | 69000 |
| 1720214640 | 0.0095999 | -0.003271 | -25.41 | 0.01145 | 0.01145 | 0.00901 | 141169 |
| 1720041000 | 0.012871 | -0.002409 | -15.77 | 0.012871 | 0.012871 | 0.012871 | 25000 |
| 1719955740 | 0.01528 | 0.00528 | 52.80 | 0.0071 | 0.01528 | 0.0071 | 50310 |
| 1719868980 | 0.01 | 0.0047 | 88.68 | 0.01 | 0.01 | 0.01 | 141000 |
| 1719610020 | 0.0053 | -0.004887 | -47.97 | 0.0137 | 0.0137 | 0.0053 | 107833 |
| 1719523440 | 0.010187 | 0 | 0.00 | 0.010187 | 0.010187 | 0.010187 | 0 |
| 1719437040 | 0.010187 | 8.7E-5 | 0.86 | 0.010187 | 0.010187 | 0.010187 | 1500 |
| 1719350880 | 0.0101 | -0.0053 | -34.42 | 0.01696 | 0.01696 | 0.0101 | 86477 |
| 1719264540 | 0.0154 | 0.0004 | 2.67 | 0.0154 | 0.0154 | 0.0154 | 10000 |
| 1719005220 | 0.015 | 0 | 0.00 | 0.0174099 | 0.0174099 | 0.015 | 31050 |
| 1718918640 | 0.015 | 0 | 0.00 | 0.016 | 0.016 | 0.015 | 20000 |
| 1718745780 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1718659380 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1718400180 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1718313780 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1718227380 | 0.015 | -0.0011 | -6.83 | 0.016 | 0.016 | 0.015 | 93988 |
| 1718141340 | 0.0161 | 0.0011 | 7.33 | 0.018 | 0.018 | 0.0161 | 1500 |
| 1718055000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1717795800 | 0.015 | -0.0002 | -1.32 | 0.01824 | 0.01824 | 0.015 | 65988 |
| 1717709400 | 0.0152 | 0 | 0.00 | 0.0152 | 0.0152 | 0.0152 | 0 |
| 1717622460 | 0.0152 | -0.0048 | -24.00 | 0.0152 | 0.0152 | 0.0152 | 1000 |
| 1717536360 | 0.02 | -0.00074 | -3.57 | 0.017 | 0.02 | 0.017 | 18000 |
| 1717450140 | 0.02074 | 0 | 0.00 | 0.02074 | 0.02074 | 0.02074 | 0 |
| 1717190940 | 0.02074 | 0 | 0.00 | 0.02074 | 0.02074 | 0.02074 | 0 |
| 1717104540 | 0.02074 | 0 | 0.00 | 0.02074 | 0.02074 | 0.02074 | 0 |
| 1717018140 | 0.02074 | 0 | 0.00 | 0.02074 | 0.02074 | 0.02074 | 0 |
| 1716931740 | 0.02074 | 0.00124 | 6.36 | 0.0185 | 0.02074 | 0.0185 | 112060 |
| 1716585840 | 0.0195 | -0.0025 | -11.36 | 0.019 | 0.0195 | 0.019 | 205 |
| 1716499740 | 0.022 | 0.003 | 15.79 | 0.022 | 0.022 | 0.022 | 890 |
| 1716412800 | 0.019 | -0.0011 | -5.47 | 0.019 | 0.019 | 0.019 | 100 |
| 1716326940 | 0.0201 | 0.0016 | 8.65 | 0.0201 | 0.0201 | 0.0201 | 220 |
| 1716240180 | 0.0185 | -0.0015 | -7.50 | 0.0185 | 0.0185 | 0.0185 | 220 |
| 1715981340 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1715894940 | 0.02 | 0.002 | 11.11 | 0.02 | 0.02 | 0.02 | 10500 |
| 1715808000 | 0.018 | -0.001 | -5.26 | 0.018 | 0.0205 | 0.018 | 110278 |
| 1715722140 | 0.019 | 0.001 | 5.56 | 0.0151 | 0.019 | 0.0151 | 33624 |
| 1715635200 | 0.018 | -0.001992 | -9.96 | 0.0191999 | 0.0195 | 0.018 | 46762 |
| 1715376000 | 0.019992 | 1.0E-6 | 0.01 | 0.019992 | 0.019992 | 0.019992 | 4800 |
| 1715289720 | 0.0199909 | 0.0009909 | 5.22 | 0.0191 | 0.0199909 | 0.0191 | 10490 |
| 1715203200 | 0.019 | -0.00735 | -27.89 | 0.021 | 0.021 | 0.015 | 150050 |
| 1715117340 | 0.02635 | 0.0019 | 7.77 | 0.0279 | 0.0279 | 0.0246499 | 46000 |
| 1715030940 | 0.02445 | 0.00345 | 16.43 | 0.0225 | 0.02445 | 0.0225 | 20000 |
| 1714771740 | 0.021 | 0.001 | 5.00 | 0.0228 | 0.0228 | 0.021 | 17930 |
| 1714685340 | 0.02 | -0.0025 | -11.11 | 0.0225 | 0.0225 | 0.02 | 11000 |
| 1714599000 | 0.0225 | 0 | 0.00 | 0.0225 | 0.0225 | 0.0225 | 0 |
| 1714512600 | 0.0225 | 0.0015 | 7.14 | 0.0225 | 0.0225 | 0.0225 | 300 |
| 1714425780 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1714166580 | 0.021 | 0.001 | 5.00 | 0.021 | 0.021 | 0.021 | 111 |
| 1714080300 | 0.02 | -0.0016 | -7.41 | 0.024 | 0.024 | 0.02 | 7150 |
| 1713994140 | 0.0216 | 0 | 0.00 | 0.0216 | 0.0216 | 0.0216 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
