ANA Holdings Inc (PK) (ALNPY)
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 | 0.01 | 0.253807106599 | 3.94 | 3.95 | 3.925 | 930 | 3.9413239 | DR |
| 4 | -0.11 | -2.70935960591 | 4.06 | 4.342 | 3.9 | 1125 | 4.1405892 | DR |
| 12 | 0.12 | 3.13315926893 | 3.83 | 4.342 | 3.56 | 2276 | 3.95369558 | DR |
| 26 | -0.04 | -1.00250626566 | 3.99 | 4.342 | 3.51 | 5420 | 3.88767276 | DR |
| 52 | 0.01 | 0.253807106599 | 3.94 | 4.6215 | 3.51 | 6523 | 4.00386806 | DR |
| 156 | -0.82 | -17.1907756813 | 4.77 | 5.6 | 3.37 | 4285 | 4.09768383 | DR |
| 260 | -2.85 | -41.9117647059 | 6.8 | 7.11 | 3.37 | 4327 | 4.40396846 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729286400 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1729200000 | 3.95 | 0.03 | 0.64 | 3.95 | 3.95 | 3.95 | 1307 |
| 1729113960 | 3.925 | -0.02 | -0.38 | 3.925 | 3.925 | 3.925 | 625 |
| 1729027680 | 3.94 | 0.04 | 1.03 | 3.94 | 3.94 | 3.94 | 859 |
| 1728941160 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1728681960 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1728595560 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 174 |
| 1728508800 | 3.9 | -0.16 | -3.94 | 3.9 | 3.9 | 3.9 | 117 |
| 1728422580 | 4.0599999 | -0.14 | -3.33 | 4.0599999 | 4.0599999 | 4.0599999 | 226 |
| 1728336000 | 4.2 | 0.2 | 5.00 | 4.2 | 4.2 | 4.2 | 154 |
| 1728077220 | 4 | -0.01 | -0.25 | 4 | 4.08 | 4 | 1275 |
| 1727990760 | 4.01 | 0.01 | 0.25 | 4.01 | 4.01 | 4.01 | 228 |
| 1727904000 | 4 | -0.22 | -5.21 | 4.13 | 4.13 | 4 | 514 |
| 1727817780 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1727731380 | 4.22 | 0.12 | 2.93 | 4.13 | 4.22 | 4.13 | 391 |
| 1727472000 | 4.1 | -0.16 | -3.76 | 4.1 | 4.1 | 4.1 | 1532 |
| 1727386200 | 4.26 | 0.13 | 3.15 | 4.13 | 4.26 | 4.13 | 2223 |
| 1727299200 | 4.13 | 0 | 0.00 | 4.13 | 4.13 | 4.13 | 0 |
| 1727212800 | 4.13 | -0.17 | -3.95 | 4 | 4.13 | 4 | 663 |
| 1727126940 | 4.3 | 0.09 | 2.14 | 4.3 | 4.342 | 4.05 | 1711 |
| 1726867200 | 4.21 | 0.06 | 1.45 | 4.0599999 | 4.21 | 4.0245 | 6000 |
| 1726780860 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1726694460 | 4.15 | -0.02 | -0.41 | 3.96 | 4.15 | 3.96 | 2187 |
| 1726608240 | 4.167 | 0.16 | 3.99 | 4.25 | 4.25 | 4.167 | 1701 |
| 1726521960 | 4.007 | 0 | 0.00 | 4.007 | 4.007 | 4.007 | 0 |
| 1726262760 | 4.007 | 0 | 0.00 | 4.007 | 4.007 | 4.007 | 0 |
| 1726176360 | 4.007 | 0 | 0.00 | 4.007 | 4.007 | 4.007 | 0 |
| 1726089960 | 4.007 | 0 | 0.00 | 4.007 | 4.007 | 4.007 | 0 |
| 1726003560 | 4.007 | 0 | 0.00 | 4.007 | 4.007 | 4.007 | 0 |
| 1725917160 | 4.007 | 0.03 | 0.81 | 4.007 | 4.007 | 4.007 | 161 |
| 1725658020 | 3.975 | -0.03 | -0.63 | 3.975 | 3.975 | 3.975 | 10166 |
| 1725571440 | 4 | 0.24 | 6.38 | 4.005 | 4.005 | 4 | 795 |
| 1725485040 | 3.76 | -0.28 | -6.89 | 4.03 | 4.03 | 3.76 | 6403 |
| 1725398880 | 4.0381 | -0 | -0.05 | 4.0381 | 4.0381 | 4.0381 | 10076 |
| 1725053340 | 4.04 | 0.04 | 1.00 | 4.04 | 4.04 | 4.04 | 3512 |
| 1724966400 | 4 | -0.06 | -1.36 | 4 | 4 | 4 | 1153 |
| 1724880540 | 4.055 | 0 | 0.00 | 4.055 | 4.055 | 4.055 | 0 |
| 1724794140 | 4.055 | 0 | 0.00 | 4.055 | 4.055 | 4.055 | 0 |
| 1724707740 | 4.055 | 0.09 | 2.40 | 4.055 | 4.055 | 4.055 | 201 |
| 1724448480 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 201 |
| 1724362140 | 3.96 | 0.29 | 7.90 | 3.96 | 3.96 | 3.96 | 685 |
| 1724275380 | 3.67 | -0.13 | -3.42 | 3.67 | 3.67 | 3.67 | 100 |
| 1724188800 | 3.8 | 0.09 | 2.29 | 3.8 | 3.82 | 3.8 | 4019 |
| 1724102880 | 3.715 | 0.02 | 0.54 | 3.704 | 3.8 | 3.704 | 889 |
| 1723843740 | 3.695 | 0.03 | 0.96 | 3.685 | 3.8 | 3.685 | 1190 |
| 1723756860 | 3.66 | -0.1 | -2.66 | 3.9 | 3.9 | 3.66 | 4205 |
| 1723670700 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1723584300 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1723497900 | 3.76 | -0.19 | -4.81 | 3.76 | 3.76 | 3.76 | 715 |
| 1723238400 | 3.95 | 0.2 | 5.33 | 3.56 | 3.95 | 3.56 | 17646 |
| 1723152600 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1723066200 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1722979800 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 161 |
| 1722893340 | 3.75 | 0.09 | 2.46 | 3.71 | 3.86 | 3.6129 | 2885 |
| 1722634140 | 3.66 | -0.09 | -2.40 | 3.9 | 3.9 | 3.61 | 820 |
| 1722547620 | 3.75 | -0.09 | -2.34 | 3.762 | 3.9567 | 3.75 | 668 |
| 1722461340 | 3.84 | 0.02 | 0.52 | 3.83 | 3.84 | 3.77 | 4397 |
| 1722374820 | 3.82 | -0.03 | -0.78 | 3.82 | 3.82 | 3.82 | 1068 |
| 1722288180 | 3.85 | 0.04 | 1.05 | 3.83 | 3.85 | 3.83 | 1599 |
| 1722028800 | 3.81 | 0 | 0.00 | 3.81 | 3.81 | 3.81 | 0 |
| 1721942400 | 3.81 | 0.13 | 3.53 | 3.74 | 3.81 | 3.74 | 674 |
| 1721856480 | 3.68 | -0.14 | -3.66 | 3.76 | 3.76 | 3.68 | 3178 |
| 1721770140 | 3.82 | 0.02 | 0.53 | 3.82 | 3.82 | 3.82 | 1167 |
| 1721683740 | 3.8 | 0 | 0.00 | 3.75 | 3.8 | 3.75 | 2017 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
