Aluminum Corporation China Ltd (PK) (ALMMF)
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 | 0 | 0.56 | 0.58 | 0.5325 | 13701 | 0.54676713 | CS |
| 4 | -0.0421 | -6.99219398771 | 0.6021 | 0.63 | 0.5176 | 9021 | 0.57384097 | CS |
| 12 | -0.2506 | -30.9153713299 | 0.8106 | 0.8106 | 0.5176 | 14590 | 0.65620241 | CS |
| 26 | -0.1454 | -20.612418486 | 0.7054 | 0.8369 | 0.5 | 29763 | 0.63190943 | CS |
| 52 | 0.0399 | 7.67160161507 | 0.5201 | 0.8369 | 0.389 | 41446 | 0.60341015 | CS |
| 156 | -5.0E-5 | -0.00892777430586 | 0.56005 | 0.8369 | 0.2915 | 36243 | 0.54783295 | CS |
| 260 | 0.195 | 53.4246575342 | 0.365 | 0.9393 | 0.1765 | 25319 | 0.54351705 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735683960 | 0.56 | 0.0068 | 1.23 | 0.5723 | 0.5723 | 0.5511 | 10400 |
| 1735597740 | 0.5532 | 0.0199 | 3.73 | 0.58 | 0.58 | 0.5532 | 16500 |
| 1735338000 | 0.5333 | -0.02225 | -4.01 | 0.5325 | 0.55665 | 0.5325 | 22750 |
| 1735252020 | 0.55555 | -0.00445 | -0.79 | 0.55555 | 0.55555 | 0.55555 | 1250 |
| 1735078200 | 0.56 | 0.0024 | 0.43 | 0.56 | 0.56 | 0.56 | 14302 |
| 1734992400 | 0.5576 | 0.0099 | 1.81 | 0.5175999 | 0.5576 | 0.5175999 | 2377 |
| 1734733200 | 0.5477 | -0.001545 | -0.28 | 0.5477 | 0.5477 | 0.5477 | 2500 |
| 1734646800 | 0.549245 | 0.020645 | 3.91 | 0.524 | 0.56996 | 0.524 | 6050 |
| 1734560760 | 0.5286 | 0 | 0.00 | 0.5286 | 0.5286 | 0.5286 | 0 |
| 1734474360 | 0.5286 | -0.0524 | -9.02 | 0.5286 | 0.5286 | 0.5286 | 3000 |
| 1734388140 | 0.581 | -0.0421 | -6.76 | 0.581 | 0.581 | 0.581 | 3000 |
| 1734128940 | 0.6231 | 0.0125 | 2.05 | 0.6231 | 0.6231 | 0.6231 | 15000 |
| 1734042480 | 0.6106 | -0.0194 | -3.08 | 0.6106 | 0.6106 | 0.6106 | 5000 |
| 1733955600 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1733869200 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1733782800 | 0.63 | 0.049 | 8.43 | 0.6021 | 0.63 | 0.6021 | 16525 |
| 1733523780 | 0.581 | 0 | 0.00 | 0.581 | 0.581 | 0.581 | 0 |
| 1733437380 | 0.581 | 0 | 0.00 | 0.581 | 0.581 | 0.581 | 0 |
| 1733350980 | 0.581 | 0 | 0.00 | 0.581 | 0.581 | 0.581 | 0 |
| 1733264580 | 0.581 | 0 | 0.00 | 0.581 | 0.581 | 0.581 | 0 |
| 1733178180 | 0.581 | -0.0072 | -1.22 | 0.5981 | 0.5981 | 0.581 | 5400 |
| 1732918200 | 0.5881999 | -0.0268 | -4.36 | 0.5881999 | 0.5881999 | 0.5881999 | 3000 |
| 1732746540 | 0.615 | 0 | 0.00 | 0.615 | 0.615 | 0.615 | 0 |
| 1732660140 | 0.615 | 0.0039 | 0.64 | 0.62 | 0.62 | 0.615 | 163640 |
| 1732573560 | 0.6111 | 0.024 | 4.09 | 0.586 | 0.61515 | 0.586 | 6875 |
| 1732314300 | 0.5871 | 0 | 0.00 | 0.5871 | 0.5871 | 0.5871 | 0 |
| 1732227900 | 0.5871 | -0.04725 | -7.45 | 0.5871 | 0.5871 | 0.5871 | 500 |
| 1732141440 | 0.63435 | 0 | 0.00 | 0.63435 | 0.63435 | 0.63435 | 0 |
| 1732055040 | 0.63435 | 0 | 0.00 | 0.63435 | 0.63435 | 0.63435 | 0 |
| 1731968640 | 0.63435 | 0.00115 | 0.18 | 0.6 | 0.63435 | 0.6 | 6925 |
| 1731709260 | 0.6332 | 0.0467 | 7.96 | 0.61 | 0.6332 | 0.61 | 7925 |
| 1731622800 | 0.5865 | -0.1114 | -15.96 | 0.5865 | 0.5865 | 0.5865 | 2000 |
| 1731536400 | 0.6979 | 0 | 0.00 | 0.6979 | 0.6979 | 0.6979 | 0 |
| 1731450000 | 0.6979 | 0 | 0.00 | 0.6979 | 0.6979 | 0.6979 | 0 |
| 1731363600 | 0.6979 | 0.0227 | 3.36 | 0.6979 | 0.6979 | 0.6979 | 25000 |
| 1731104400 | 0.6752 | -0.0348 | -4.90 | 0.6752 | 0.6752 | 0.6752 | 5000 |
| 1731018540 | 0.71 | 0.05385 | 8.21 | 0.6767 | 0.71 | 0.6767 | 6376 |
| 1730931600 | 0.65615 | -0.008575 | -1.29 | 0.668 | 0.668 | 0.6296 | 11250 |
| 1730845560 | 0.664725 | 0 | 0.00 | 0.664725 | 0.664725 | 0.664725 | 0 |
| 1730759160 | 0.664725 | 0.032525 | 5.14 | 0.614 | 0.664725 | 0.614 | 2000 |
| 1730496180 | 0.6322 | 0 | 0.00 | 0.6322 | 0.6322 | 0.6322 | 0 |
| 1730409780 | 0.6322 | -0.0309 | -4.66 | 0.5991 | 0.6322 | 0.5991 | 30000 |
| 1730323500 | 0.6631 | -0.0639 | -8.79 | 0.6631 | 0.6631 | 0.6631 | 100 |
| 1730237280 | 0.727 | -0.026 | -3.45 | 0.727 | 0.727 | 0.727 | 50000 |
| 1730150880 | 0.753 | -0.0464 | -5.80 | 0.753 | 0.753 | 0.753 | 50000 |
| 1729891500 | 0.7994 | 0 | 0.00 | 0.7994 | 0.7994 | 0.7994 | 0 |
| 1729805100 | 0.7994 | 0 | 0.00 | 0.7994 | 0.7994 | 0.7994 | 0 |
| 1729718700 | 0.7994 | 0 | 0.00 | 0.7994 | 0.7994 | 0.7994 | 0 |
| 1729632300 | 0.7994 | 0.0465 | 6.18 | 0.7994 | 0.7994 | 0.7994 | 1375 |
| 1729545600 | 0.7529 | -0.0092 | -1.21 | 0.7529 | 0.7529 | 0.7529 | 125 |
| 1729286400 | 0.7621 | -0.0378 | -4.73 | 0.7621 | 0.7621 | 0.7621 | 13000 |
| 1729200000 | 0.7999 | -0.0101 | -1.25 | 0.7806999 | 0.7999 | 0.7806999 | 1100 |
| 1729113960 | 0.81 | 0.0005 | 0.06 | 0.8 | 0.81 | 0.7949 | 11800 |
| 1729027620 | 0.8095 | 0 | 0.00 | 0.8095 | 0.8095 | 0.8095 | 0 |
| 1728941220 | 0.8095 | 0.0595 | 7.93 | 0.8095 | 0.8095 | 0.8095 | 162 |
| 1728681900 | 0.75 | 0.01 | 1.35 | 0.785 | 0.785 | 0.75 | 34500 |
| 1728595200 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1728508800 | 0.74 | -0.0706 | -8.71 | 0.74 | 0.74 | 0.74 | 2000 |
| 1728422580 | 0.8106 | -0.0263 | -3.14 | 0.8106 | 0.8106 | 0.8106 | 6100 |
| 1728336000 | 0.8369 | 0.0319 | 3.96 | 0.8199999 | 0.8369 | 0.8199999 | 51325 |
| 1728077220 | 0.805 | 0.01025 | 1.29 | 0.805 | 0.805 | 0.805 | 85500 |
| 1727990400 | 0.79475 | 0 | 0.00 | 0.79475 | 0.79475 | 0.79475 | 0 |
| 1727904000 | 0.79475 | 0.00475 | 0.60 | 0.7865 | 0.79475 | 0.7865 | 5500 |
| 1727818140 | 0.79 | 0.005 | 0.64 | 0.79 | 0.79 | 0.776665 | 14000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
