ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,304.72
      0.70%
      US Tech 100
      18,318.00
      0.95%
      Dow Jones
      39,069.59
      0.01%
      Brent Oil
      81.965
      0.00%
      Bitcoin
      69,145.04
      0.90%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. ALR Technologies SG Ltd (QB) (ALRTF)

      7. ALR Technologies SG Ltd (QB) (ALRTF) Historical

      ALRTF ALR Technologies SG Ltd (QB)

      0.0195
      -0.0025 (-11.36%)
      May 24 2024 - Closed
      Delayed by 15 minutes

      ALRTF Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 24 2024 0.0195 -0.0025 -11.36% 0.019 0.0195 0.019 205
      May 23 2024 0.022 0.003 15.79% 0.022 0.022 0.022 890
      May 22 2024 0.019 -0.0011 -5.47% 0.019 0.019 0.019 100
      May 21 2024 0.0201 0.0016 8.65% 0.0201 0.0201 0.0201 220
      May 20 2024 0.0185 -0.0015 -7.50% 0.0185 0.0185 0.0185 220
      May 17 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0
      May 16 2024 0.02 0.002 11.11% 0.02 0.02 0.02 10,500
      May 15 2024 0.018 -0.001 -5.26% 0.018 0.0205 0.018 110,278
      May 14 2024 0.019 0.001 5.56% 0.0151 0.019 0.0151 33,624
      May 13 2024 0.018 -0.00199 -9.96% 0.0192 0.0195 0.018 46,762
      May 10 2024 0.019992 0.00 0.01% 0.019992 0.019992 0.019992 4,800
      May 09 2024 0.019991 0.00099 5.22% 0.0191 0.019991 0.0191 10,490
      May 08 2024 0.019 -0.00735 -27.89% 0.021 0.021 0.015 150,050
      May 07 2024 0.02635 0.0019 7.77% 0.0279 0.0279 0.02465 46,000
      May 06 2024 0.02445 0.00345 16.43% 0.0225 0.02445 0.0225 20,000
      May 03 2024 0.021 0.001 5.00% 0.0228 0.0228 0.021 17,930
      May 02 2024 0.02 -0.0025 -11.11% 0.0225 0.0225 0.02 11,000
      May 01 2024 0.0225 0.00 0.00% 0.0225 0.0225 0.0225 0
      Apr 30 2024 0.0225 0.0015 7.14% 0.0225 0.0225 0.0225 300
      Apr 29 2024 0.021 0.00 0.00% 0.021 0.021 0.021 0
      Apr 26 2024 0.021 0.001 5.00% 0.021 0.021 0.021 111
      Apr 25 2024 0.02 -0.0016 -7.41% 0.024 0.024 0.02 7,150
      Apr 24 2024 0.0216 0.00 0.00% 0.0216 0.0216 0.0216 0
      Apr 23 2024 0.0216 -0.00424 -16.41% 0.0216 0.0216 0.0216 550
      Apr 22 2024 0.025841 0.00 0.00% 0.025841 0.025841 0.025841 0
      Apr 19 2024 0.025841 0.00252 10.81% 0.025841 0.025841 0.025841 772
      Apr 18 2024 0.02332 0.00 0.00% 0.02332 0.02332 0.02332 0
      Apr 17 2024 0.02332 0.00 0.00% 0.02332 0.02332 0.02332 0
      Apr 16 2024 0.02332 0.00 0.00% 0.02332 0.02332 0.02332 0
      Apr 15 2024 0.02332 0.00082 3.64% 0.02 0.02332 0.02 15,870
      Apr 12 2024 0.0225 -0.0025 -10.00% 0.0225 0.0225 0.0225 9,957
      Apr 11 2024 0.025 0.0046 22.55% 0.025 0.025 0.025 800
      Apr 10 2024 0.0204 0.0004 2.00% 0.02445 0.02445 0.0204 2,500
      Apr 09 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0
      Apr 08 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0
      Apr 05 2024 0.02 -0.0001 -0.49% 0.02 0.02 0.02 5,012
      Apr 04 2024 0.020099 -0.0049 -19.60% 0.0205 0.025 0.02 75,050
      Apr 03 2024 0.025 -0.0029 -10.39% 0.025 0.025 0.025 7,621
      Apr 02 2024 0.0279 0.00 0.00% 0.0279 0.0279 0.0279 0
      Apr 01 2024 0.0279 0.00 0.00% 0.0279 0.0279 0.0279 0
      Mar 28 2024 0.0279 0.0029 11.60% 0.02535 0.0279 0.02535 1,200
      Mar 27 2024 0.025 0.0038 17.92% 0.025 0.025 0.025 1,100
      Mar 26 2024 0.0212 -0.0066 -23.74% 0.02488 0.02488 0.0212 21,487
      Mar 25 2024 0.0278 0.00 0.00% 0.0278 0.0278 0.0278 0
      Mar 22 2024 0.0278 -0.0002 -0.71% 0.028 0.028 0.0278 7,625
      Mar 21 2024 0.028 0.0064 29.63% 0.021 0.028 0.021 4,185
      Mar 20 2024 0.0216 -0.0009 -4.00% 0.0258 0.0258 0.0216 9,452
      Mar 19 2024 0.0225 0.0015 7.14% 0.02 0.0225 0.02 23,100
      Mar 18 2024 0.021 -0.0015 -6.67% 0.02175 0.02175 0.021 50,000
      Mar 15 2024 0.0225 -0.0025 -10.00% 0.025 0.025 0.0225 15,725
      Mar 14 2024 0.025 -0.005 -16.67% 0.0225 0.025 0.0225 15,000
      Mar 13 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
      Mar 12 2024 0.03 0.0075 33.33% 0.0225 0.03 0.0225 40,700
      Mar 11 2024 0.0225 -0.002 -8.16% 0.0189 0.0225 0.0189 90,000
      Mar 08 2024 0.0245 0.00 0.00% 0.02 0.0245 0.02 175,626
      Mar 07 2024 0.0245 0.0044 21.89% 0.0245 0.0245 0.0245 4,000
      Mar 06 2024 0.0201 -0.0049 -19.60% 0.022 0.02225 0.02 51,300
      Mar 05 2024 0.025 -0.00003 -0.10% 0.025 0.02575 0.025 74,100
      Mar 04 2024 0.025025 -0.00198 -7.31% 0.025025 0.025025 0.025025 29,930
      Mar 01 2024 0.027 -0.0005 -1.82% 0.027 0.027 0.027 10,000
      Feb 29 2024 0.0275 0.00048 1.76% 0.029 0.029 0.0275 9,048
      Feb 28 2024 0.027025 0.00 0.00% 0.027025 0.027025 0.027025 0
      Feb 27 2024 0.027025 0.00 0.00% 0.027025 0.027025 0.027025 0
      Feb 26 2024 0.027025 -0.00148 -5.18% 0.027 0.027025 0.0268 23,500

      Your Recent History

      USOTC
      ALRTF
      ALR Technologies SG (QB)
      Delayed Upgrade Clock