Hopium SA Historical Data - ALHPI | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
Hopium SA (ALHPI)
Hopium SA (ALHPI) Historical

Hopium SA (ALHPI)

0.0049

-0.0001

(-2.00%)

Closed December 22 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0033	-40.243902439	0.0082	0.0087	0.0035	20444150	0.00607207	DE
4	-0.0048	-49.4845360825	0.0097	0.0134	0.0035	16293835	0.00798263	DE
12	-0.0131	-72.7777777778	0.018	0.04	0.0035	13579529	0.0113655	DE
26	-0.0124	-71.676300578	0.0173	0.054	0.0035	10231526	0.01599444	DE
52	-0.0791	-94.1666666667	0.084	0.6	0.0035	6002056	0.02002924	DE
156	-29.9951	-99.9836666667	30	36	0.0035	2035830	0.05763222	DE
260	-29.9951	-99.9836666667	30	36	0.0035	2035830	0.05763222	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734715800	0.0049	-0.0001	-2.00	0.0054	0.0054	0.0047999	14135153
1734629400	0.005	0.0003	6.38	0.0049	0.0053	0.0046	13730790
1734543000	0.0047	-0.0007	-12.96	0.0056	0.0056	0.0045	15337233
1734456600	0.0054	-0.0006	-10.00	0.0063	0.0063	0.0052	10264087
1734370200	0.006	-0.002	-25.00	0.0055	0.007	0.0035	39291308
1734111000	0.008	0	0.00	0.0082	0.0087	0.0077	23597334
1734024600	0.008	-0.0002	-2.44	0.0082	0.0082	0.0079	3221766
1733938200	0.0082	0.0002	2.50	0.0082	0.0083	0.0079	3555105
1733851800	0.008	-0.0003	-3.61	0.0083	0.0085	0.0079	6822381
1733765400	0.0083	-0.0001	-1.19	0.0085	0.0087	0.008	12203459
1733506200	0.0084	0.0001	1.20	0.0083	0.0085	0.008	6364899
1733419800	0.0083	-0.0006	-6.74	0.0089	0.0089	0.008	17294741
1733333400	0.0089	0.0003	3.49	0.0088	0.0091	0.0085	11085741
1733247000	0.0086	-0.0004	-4.44	0.009	0.009	0.0085	9401248
1733160600	0.009	0.0001	1.12	0.0091	0.0091	0.0086	14113158
1732901400	0.0089	-0.0002	-2.20	0.0094	0.0099	0.0089	19272945
1732815000	0.0091	0	0.00	0.0092	0.0134	0.009	93281773
1732728600	0.0091	0	0.00	0.0091	0.0094	0.0089	5187606
1732642200	0.0091	0.0001	1.11	0.0091	0.0098	0.009	8360915
1732555800	0.009	-0.0005	-5.26	0.01	0.01	0.0089	11037321
1732296600	0.0095	0	0.00	0.0097	0.0099	0.0092999	2452896
1732210200	0.0095	0.0003	3.26	0.0092	0.0095999	0.0089	4413993
1732123800	0.0092	-0.0005	-5.15	0.0099	0.0099	0.0088	8707171
1732037400	0.0097	-0.0001	-1.02	0.01	0.0103	0.0091	11319166
1731951000	0.0098	-0.0002	-2.00	0.0102	0.0114	0.0097	19785662
1731691800	0.01	0.0003	3.09	0.01	0.0106	0.0098	6159257
1731605400	0.0097	-0.0003	-3.00	0.01	0.01	0.0095	3358776
1731519000	0.01	0	0.00	0.01	0.01	0.01	0
1731432600	0.01	0	0.00	0.01	0.01	0.01	0
1731346200	0.01	0	0.00	0.0108	0.0108	0.0098	7864052
1731087000	0.01	-0.0011	-9.91	0.0113	0.0117	0.0095999	20360935
1731000600	0.0111	0.0001	0.91	0.011	0.0115	0.0102	9491496
1730914200	0.011	-0.0001	-0.90	0.0117	0.0117	0.0108	11724465
1730827800	0.0111	0.0001	0.91	0.0113	0.0129	0.0109	30155575
1730741400	0.011	0	0.00	0.0114	0.0114	0.0107	3351331
1730482200	0.011	0	0.00	0.0114	0.0114	0.0106	5382442
1730395800	0.011	-0.0009	-7.56	0.0122	0.0125	0.0106	13566269
1730309400	0.0119	-0.0014	-10.53	0.0135	0.0136	0.0117	13691848
1730223000	0.0133	0.0004	3.10	0.013	0.0134	0.0129	1944486
1730136600	0.0129	0.0009	7.50	0.0159	0.0159	0.0128	10693203
1729873800	0.012	0	0.00	0.012	0.013	0.0118	7978071
1729787400	0.012	-0.0012	-9.09	0.0138	0.0138	0.0118	16232461
1729701000	0.0132	0.0002	1.54	0.0134	0.0138	0.013	3857509
1729614600	0.013	0	0.00	0.0132	0.0135	0.0122	5927616
1729528200	0.013	-0.0014	-9.72	0.0151	0.0156	0.0128	12038651
1729269000	0.0144	0.0005	3.60	0.0143	0.0162	0.0139	8361044
1729182600	0.0139	-0.0005	-3.47	0.0146	0.0146	0.0139	5429195
1729096200	0.0144	0	0.00	0.0144	0.0144	0.0144	0
1729009800	0.0144	0.0003	2.13	0.0146	0.015	0.0142	6434725
1728923400	0.0141	-0.0019	-11.88	0.0152	0.0153	0.0141	15682249
1728664200	0.016	-0.0006	-3.61	0.0168999	0.017	0.0158	11493562
1728577800	0.0166	0	0.00	0.0166	0.0166	0.0166	0
1728491400	0.0166	-0.0024	-12.63	0.02	0.0208999	0.0166	26587395
1728405000	0.019	0.0001	0.53	0.026	0.04	0.019	80373791
1728318600	0.0189	0.0044	30.34	0.0156	0.0208	0.015	14272769
1728059400	0.0145	-0.0005	-3.33	0.0152	0.0155	0.0144	6482919
1727973000	0.015	-0.0015	-9.09	0.0168999	0.017	0.0144	14389864
1727886600	0.0165	0.0013	8.55	0.0177	0.0178	0.016	8005805
1727800200	0.0152	-0.0028	-15.56	0.018	0.0185999	0.015	4902534
1727713800	0.018	-0.0002	-1.10	0.0188	0.0188	0.0178	2655337
1727454600	0.0182	0.0005	2.82	0.018	0.0184	0.0175	1501308
1727368200	0.0177	0.0017	10.63	0.0179	0.019	0.017	6868430
1727281800	0.016	-0.0026	-13.98	0.0189	0.0191999	0.014	15110630
1727195400	0.0185999	-0.0002	-1.06	0.0189	0.0191	0.0185	1043205
1727109000	0.0188	-0.0002	-1.05	0.019	0.0191	0.018	2979411

Societe Generale Effekten

BNP Paribas Issuance

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions