ALS Ltd (PK) (CPBLF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 9.33 | 9.33 | 9.33 | 0 | 0 | CS |
| 4 | -0.75 | -7.44047619048 | 10.08 | 10.08 | 9.31 | 8000 | 9.33 | CS |
| 12 | -0.255 | -2.66040688576 | 9.585 | 10.08 | 9.31 | 3520 | 9.35828987 | CS |
| 26 | 0.82 | 9.6357226792 | 8.51 | 10.36 | 8.51 | 3479 | 9.39232527 | CS |
| 52 | 0.82 | 9.6357226792 | 8.51 | 10.36 | 8.51 | 2148 | 9.3891661 | CS |
| 156 | 0.33 | 3.66666666667 | 9 | 10.36 | 6.72 | 1971 | 8.42065627 | CS |
| 260 | 2.938 | 45.9637046308 | 6.392 | 10.36 | 6.392 | 1799 | 8.56667612 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592600 | 9.33 | 0 | 0.00 | 9.33 | 9.33 | 9.33 | 0 |
| 1742506200 | 9.33 | 0 | 0.00 | 9.33 | 9.33 | 9.33 | 0 |
| 1742419800 | 9.33 | 0 | 0.00 | 9.33 | 9.33 | 9.33 | 0 |
| 1742333400 | 9.33 | 0 | 0.00 | 9.33 | 9.33 | 9.33 | 0 |
| 1742246880 | 9.33 | 0 | 0.00 | 9.33 | 9.33 | 9.33 | 0 |
| 1741987680 | 9.33 | 0 | 0.00 | 9.33 | 9.33 | 9.33 | 0 |
| 1741901280 | 9.33 | 0 | 0.00 | 9.33 | 9.33 | 9.33 | 0 |
| 1741814880 | 9.33 | 0 | 0.00 | 9.33 | 9.33 | 9.33 | 0 |
| 1741728480 | 9.33 | -0.37 | -3.81 | 10.08 | 10.08 | 9.31 | 16000 |
| 1741645620 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 0 |
| 1741386420 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 0 |
| 1741300020 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 0 |
| 1741213620 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 0 |
| 1741127220 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 0 |
| 1741040820 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 0 |
| 1740781620 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 0 |
| 1740695220 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 0 |
| 1740608820 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 0 |
| 1740522420 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 0 |
| 1740436020 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 0 |
| 1740176820 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 0 |
| 1740090420 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 0 |
| 1740004020 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 0 |
| 1739917620 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 0 |
| 1739572020 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 0 |
| 1739485620 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 0 |
| 1739399220 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 0 |
| 1739312820 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 0 |
| 1739226420 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 0 |
| 1738967220 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 0 |
| 1738880820 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 0 |
| 1738794420 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 0 |
| 1738708020 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 0 |
| 1738621620 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 0 |
| 1738362420 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 0 |
| 1738276020 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 0 |
| 1738189620 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 0 |
| 1738103220 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 0 |
| 1738016820 | 9.7 | 0.09 | 0.94 | 9.7 | 9.7 | 9.7 | 720 |
| 1737757380 | 9.61 | 0 | 0.00 | 9.61 | 9.61 | 9.61 | 0 |
| 1737670980 | 9.61 | 0 | 0.00 | 9.61 | 9.61 | 9.61 | 0 |
| 1737584580 | 9.61 | 0 | 0.00 | 9.61 | 9.61 | 9.61 | 0 |
| 1737498180 | 9.61 | 0 | 0.00 | 9.61 | 9.61 | 9.61 | 0 |
| 1737152580 | 9.61 | 0 | 0.00 | 9.61 | 9.61 | 9.61 | 0 |
| 1737066180 | 9.61 | 0 | 0.00 | 9.61 | 9.61 | 9.61 | 0 |
| 1736979780 | 9.61 | 0 | 0.00 | 9.61 | 9.61 | 9.61 | 0 |
| 1736893380 | 9.61 | 0 | 0.00 | 9.61 | 9.61 | 9.61 | 0 |
| 1736806980 | 9.61 | 0 | 0.00 | 9.61 | 9.61 | 9.61 | 0 |
| 1736547780 | 9.61 | 0 | 0.00 | 9.61 | 9.61 | 9.61 | 0 |
| 1736374980 | 9.61 | 0 | 0.00 | 9.61 | 9.61 | 9.61 | 0 |
| 1736288580 | 9.61 | 0 | 0.00 | 9.61 | 9.61 | 9.61 | 0 |
| 1736202180 | 9.61 | 0 | 0.00 | 9.61 | 9.61 | 9.61 | 0 |
| 1735942980 | 9.61 | 0.02 | 0.26 | 9.61 | 9.61 | 9.61 | 275 |
| 1735856940 | 9.585 | 0 | 0.00 | 9.585 | 9.585 | 9.585 | 0 |
| 1735684140 | 9.585 | 0 | 0.00 | 9.585 | 9.585 | 9.585 | 0 |
| 1735597740 | 9.585 | 0.17 | 1.75 | 9.585 | 9.585 | 9.585 | 606 |
| 1735306200 | 9.42 | 0 | 0.00 | 9.42 | 9.42 | 9.42 | 0 |
| 1735219800 | 9.42 | 0 | 0.00 | 9.42 | 9.42 | 9.42 | 0 |
| 1735047000 | 9.42 | 0 | 0.00 | 9.42 | 9.42 | 9.42 | 0 |
| 1734960600 | 9.42 | 0 | 0.00 | 9.42 | 9.42 | 9.42 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
