Alset AI Ventures Inc (PK) (ALSCF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0022 | -4.70085470085 | 0.0468 | 0.049 | 0.038 | 58669 | 0.04502012 | CS |
| 4 | -0.020708 | -31.7082133889 | 0.065308 | 0.0709 | 0.038 | 78067 | 0.05234909 | CS |
| 12 | -0.0613 | -57.8847969783 | 0.1059 | 0.199906 | 0.038 | 515124 | 0.12866191 | CS |
| 26 | -0.0005 | -1.10864745011 | 0.0451 | 0.199906 | 0.02057 | 414315 | 0.10177148 | CS |
| 52 | -0.2404 | -84.350877193 | 0.285 | 0.4031 | 0.0205 | 270438 | 0.10140231 | CS |
| 156 | -0.2404 | -84.350877193 | 0.285 | 0.4031 | 0.0205 | 270438 | 0.10140231 | CS |
| 260 | -0.2404 | -84.350877193 | 0.285 | 0.4031 | 0.0205 | 270438 | 0.10140231 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592000 | 0.0446 | 0 | 0.00 | 0.0446 | 0.0446 | 0.0446 | 0 |
| 1742505600 | 0.0446 | 0 | 0.00 | 0.0446 | 0.0446 | 0.0446 | 0 |
| 1742419200 | 0.0446 | 0.0006 | 1.36 | 0.038 | 0.0488 | 0.038 | 99998 |
| 1742333400 | 0.044 | -0.005 | -10.20 | 0.0458 | 0.0458 | 0.0412 | 52100 |
| 1742246400 | 0.049 | -0.0019 | -3.73 | 0.0468 | 0.049 | 0.0451 | 23910 |
| 1741987680 | 0.0509 | 0.0017 | 3.46 | 0.0429999 | 0.0509 | 0.0429999 | 412200 |
| 1741901340 | 0.0492 | 0.00407 | 9.02 | 0.04906 | 0.0531 | 0.045 | 136439 |
| 1741814940 | 0.04513 | 0.00048 | 1.08 | 0.04513 | 0.04513 | 0.04513 | 150 |
| 1741728480 | 0.04465 | -0.00621 | -12.21 | 0.05086 | 0.05086 | 0.0445 | 49700 |
| 1741641600 | 0.05086 | -0.000915 | -1.77 | 0.0475 | 0.05275 | 0.0475 | 29010 |
| 1741386000 | 0.051775 | -0.003125 | -5.69 | 0.0549 | 0.061 | 0.0503199 | 40112 |
| 1741300140 | 0.0549 | 0 | 0.00 | 0.0502 | 0.055 | 0.0476 | 31950 |
| 1741213440 | 0.0549 | 0.00419 | 8.26 | 0.052 | 0.0549 | 0.0494 | 31100 |
| 1741126800 | 0.05071 | -0.000156 | -0.31 | 0.0434 | 0.05071 | 0.0434 | 73438 |
| 1741040760 | 0.050866 | -0.002884 | -5.37 | 0.055 | 0.0565 | 0.04675 | 54300 |
| 1740781260 | 0.05375 | -0.000852 | -1.56 | 0.05375 | 0.05375 | 0.05375 | 500 |
| 1740695340 | 0.054602 | -0.007398 | -11.93 | 0.0604 | 0.0604 | 0.052 | 149000 |
| 1740608400 | 0.062 | -0.0029 | -4.47 | 0.0709 | 0.0709 | 0.062 | 96000 |
| 1740522480 | 0.0649 | 0.00025 | 0.39 | 0.0651 | 0.06572 | 0.0623 | 11100 |
| 1740435600 | 0.06465 | -0.0038 | -5.55 | 0.065308 | 0.0694 | 0.062 | 114200 |
| 1740176400 | 0.06845 | 0.002843 | 4.33 | 0.0644 | 0.0699 | 0.062 | 168409 |
| 1740090480 | 0.065607 | -0.001093 | -1.64 | 0.0667 | 0.0674 | 0.0582 | 44214 |
| 1740003960 | 0.0667 | -0.0033 | -4.71 | 0.0668 | 0.075 | 0.0667 | 81776 |
| 1739917740 | 0.07 | -0.006 | -7.89 | 0.0695 | 0.07 | 0.0668 | 253788 |
| 1739572020 | 0.076 | -0.0053 | -6.52 | 0.0776 | 0.078 | 0.06832 | 56552 |
| 1739485320 | 0.0813 | 0.0258 | 46.49 | 0.0595 | 0.0813 | 0.058642 | 142971 |
| 1739398920 | 0.0555 | -0.0048 | -7.96 | 0.05875 | 0.0639 | 0.0555 | 361532 |
| 1739312940 | 0.0603 | -0.0027 | -4.29 | 0.062 | 0.062 | 0.055 | 132000 |
| 1739226000 | 0.063 | -0.0109 | -14.75 | 0.07086 | 0.0716 | 0.0601 | 300470 |
| 1738967160 | 0.0738999 | 0.0024999 | 3.50 | 0.0755 | 0.0755 | 0.0691129 | 14800 |
| 1738880400 | 0.0714 | -0.0099 | -12.18 | 0.0776 | 0.082 | 0.0714 | 24450 |
| 1738794000 | 0.0813 | 0.0013 | 1.62 | 0.0769 | 0.0813 | 0.075 | 7747 |
| 1738708080 | 0.08 | 0.0108 | 15.61 | 0.081 | 0.0851 | 0.0764 | 345402 |
| 1738621740 | 0.0692 | -0.0023 | -3.22 | 0.065 | 0.0692 | 0.0602 | 175600 |
| 1738362000 | 0.0714999 | 0.0034999 | 5.15 | 0.065 | 0.0775 | 0.065 | 288540 |
| 1738276080 | 0.068 | -0.002 | -2.86 | 0.075 | 0.075 | 0.064 | 119681 |
| 1738189740 | 0.07 | -0.0052 | -6.91 | 0.075 | 0.0775 | 0.0655 | 228327 |
| 1738103280 | 0.0752 | -0.00845 | -10.10 | 0.0804 | 0.084 | 0.0726 | 369878 |
| 1738016820 | 0.08365 | -0.01085 | -11.48 | 0.0859 | 0.0945 | 0.07286 | 687625 |
| 1737757440 | 0.0945 | -0.0161 | -14.56 | 0.106 | 0.106 | 0.0891 | 145052 |
| 1737671220 | 0.1106 | -0.0002 | -0.18 | 0.1204 | 0.1204 | 0.0997 | 275810 |
| 1737584640 | 0.1108 | 0.0132 | 13.52 | 0.0955 | 0.128 | 0.081 | 714209 |
| 1737498540 | 0.0976 | -0.01 | -9.29 | 0.105 | 0.105 | 0.0864 | 830876 |
| 1737152880 | 0.1076 | -0.0124 | -10.33 | 0.122 | 0.122 | 0.105 | 582426 |
| 1737066420 | 0.12 | -0.0064 | -5.06 | 0.1298 | 0.14 | 0.11535 | 702181 |
| 1736979720 | 0.1264 | 0.0129 | 11.37 | 0.12324 | 0.1298 | 0.1098 | 646526 |
| 1736893380 | 0.1135 | 0.0054 | 5.00 | 0.114 | 0.1227 | 0.1074 | 648815 |
| 1736806800 | 0.1081 | -0.0244 | -18.42 | 0.1275 | 0.13 | 0.1 | 986498 |
| 1736547720 | 0.1325 | -0.0175 | -11.67 | 0.15 | 0.1509 | 0.125 | 1339935 |
| 1736375340 | 0.15 | -0.03415 | -18.54 | 0.1509 | 0.162 | 0.128 | 3378143 |
| 1736288940 | 0.18415 | 0.03795 | 25.96 | 0.15 | 0.199906 | 0.13685 | 5704536 |
| 1736202360 | 0.1462 | 0.03745 | 34.44 | 0.124 | 0.1462 | 0.1045 | 2644337 |
| 1735942980 | 0.10875 | -0.01325 | -10.86 | 0.122 | 0.1334 | 0.095 | 720393 |
| 1735856700 | 0.122 | -0.0043 | -3.40 | 0.1298 | 0.1298 | 0.08765 | 588156 |
| 1735683960 | 0.1263 | -0.0036 | -2.77 | 0.136 | 0.1641 | 0.098 | 1113632 |
| 1735597740 | 0.1298999 | 0.0279999 | 27.48 | 0.1059 | 0.1479 | 0.0896499 | 1586185 |
| 1735338000 | 0.1019 | 0.0019 | 1.90 | 0.09 | 0.116 | 0.07895 | 860349 |
| 1735252020 | 0.1 | 0.0218 | 27.88 | 0.0782 | 0.11395 | 0.0782 | 539937 |
| 1735078200 | 0.0782 | 0.00315 | 4.20 | 0.0849 | 0.085 | 0.0782 | 146300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
