Mastrad Historical Data - ALMAS | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
Mastrad (ALMAS)
Mastrad (ALMAS) Historical

Mastrad (ALMAS)

0.008

-0.0002

(-2.44%)

Closed December 22 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0002	2.5641025641	0.0078	0.0082	0.007	132694	0.00808563	DE
4	-0.0026	-24.5283018868	0.0106	0.0144	0.007	776293	0.01027077	DE
12	-0.0012	-13.0434782609	0.0092	0.0144	0.007	468262	0.00986961	DE
26	-0.0026	-24.5283018868	0.0106	0.0144	0.007	332717	0.00980236	DE
52	-0.012	-60	0.02	0.0226	0.006	955905	0.01151887	DE
156	-0.403	-98.0535279805	0.411	0.474	0.006	436255	0.0354348	DE
260	-0.465	-98.3086680761	0.473	0.84	0.006	358724	0.18166891	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734715800	0.008	-0.0002	-2.44	0.0076	0.0082	0.007	272814
1734629400	0.0082	0	0.00	0.0074	0.0082	0.0074	34109
1734543000	0.0082	0	0.00	0.0082	0.0082	0.0074	6490
1734456600	0.0082	0	0.00	0.0082	0.0082	0.0074	108000
1734370200	0.0082	0.0002	2.50	0.008	0.0082	0.0074	135479
1734111000	0.008	0.0008	11.11	0.0078	0.008	0.007	379391
1734024600	0.0072	-0.0004	-5.26	0.0078	0.0082	0.0072	195630
1733938200	0.0076	-0.0004	-5.00	0.0086	0.0086	0.0076	432400
1733851800	0.008	-0.0014	-14.89	0.0094	0.0094	0.0076	3826960
1733765400	0.0094	-0.0002	-2.08	0.0092	0.0094	0.0086	559879
1733506200	0.0095999	0.0003999	4.35	0.009	0.0095999	0.0086	167560
1733419800	0.0092	-0.0008	-8.00	0.0092	0.01	0.0088	714609
1733333400	0.01	0.0008	8.70	0.01	0.01	0.0092	377194
1733247000	0.0092	-0.0006	-6.12	0.0098	0.0104	0.0092	776613
1733160600	0.0098	0.001	11.36	0.0098	0.0098	0.0088	592680
1732901400	0.0088	0	0.00	0.0095999	0.0098	0.0086	283688
1732815000	0.0088	-0.0012	-12.00	0.01	0.01	0.0086	638453
1732728600	0.01	0.0002	2.04	0.01	0.01	0.0094	355338
1732642200	0.0098	-0.0008	-7.55	0.0106	0.0108	0.0094	1224611
1732555800	0.0106	-0.0014	-11.67	0.0124	0.0134	0.0104	3562731
1732296600	0.012	0.002	20.00	0.0106	0.0144	0.0106	3783764
1732210200	0.01	0.0014	16.28	0.0086	0.0136	0.0086	7135820
1732123800	0.0086	0.0004	4.88	0.008	0.0086	0.0078	81606
1732037400	0.0082	-0.0004	-4.65	0.008	0.0086	0.008	56022
1731951000	0.0086	-0.0002	-2.27	0.008	0.0086	0.008	102291
1731691800	0.0088	0.0002	2.33	0.008	0.0088	0.008	120400
1731605400	0.0086	-0.0002	-2.27	0.008	0.0086	0.008	23445
1731519000	0.0088	0	0.00	0.0088	0.0088	0.0088	0
1731432600	0.0088	0	0.00	0.0088	0.0088	0.0088	0
1731346200	0.0088	0	0.00	0.0088	0.0088	0.0088	0
1731087000	0.0088	0	0.00	0.0088	0.0088	0.0088	5000
1731000600	0.0088	0	0.00	0.0078	0.0088	0.0078	300
1730914200	0.0088	0.0004	4.76	0.0082	0.0088	0.0078	5621
1730827800	0.0084	0	0.00	0.0082	0.0088	0.0082	15902
1730741400	0.0084	0.0006	7.69	0.0086	0.0086	0.0084	1001
1730482200	0.0078	-0.0006	-7.14	0.0088	0.0088	0.0078	9002
1730395800	0.0084	-0.0002	-2.33	0.0086	0.0086	0.008	250901
1730309400	0.0086	0	0.00	0.0076	0.0086	0.0076	256812
1730223000	0.0086	0	0.00	0.0074	0.0086	0.0074	3600
1730136600	0.0086	0.0002	2.38	0.0084	0.0086	0.0072	321227
1729873800	0.0084	0	0.00	0.0084	0.0084	0.0084	22000
1729787400	0.0084	0.0002	2.44	0.0084	0.0084	0.0084	1
1729701000	0.0082	-0.0002	-2.38	0.0078	0.0084	0.0078	15302
1729614600	0.0084	0.001	13.51	0.0084	0.0084	0.0072	317445
1729528200	0.0074	-0.0014	-15.91	0.0086	0.0086	0.0072	314938
1729269000	0.0088	0	0.00	0.0088	0.0088	0.0088	0
1729182600	0.0088	0.0002	2.33	0.0094	0.0094	0.008	638557
1729096200	0.0086	0	0.00	0.0086	0.0086	0.0086	0
1729009800	0.0086	0	0.00	0.0092	0.0092	0.0084	334013
1728923400	0.0086	-0.0006	-6.52	0.0084	0.0092	0.0084	243008
1728664200	0.0092	-0.0002	-2.13	0.0092	0.0092	0.0092	37000
1728577800	0.0094	0	0.00	0.0094	0.0094	0.0094	0
1728491400	0.0094	0.0002	2.17	0.0086	0.0094	0.0086	16300
1728405000	0.0092	0.0008	9.52	0.0094	0.0094	0.0092	43011
1728318600	0.0084	0.0002	2.44	0.0086	0.0094	0.0084	90100
1728059400	0.0082	-0.0014	-14.58	0.009	0.009	0.0082	960500
1727973000	0.0095999	-0.0004	-4.00	0.009	0.0098	0.009	73805
1727886600	0.01	0.001	11.11	0.0092	0.01	0.0082	166449
1727800200	0.009	0.0008	9.76	0.0092	0.0092	0.0082	299051
1727713800	0.0082	-0.0016	-16.33	0.0086	0.0095999	0.0082	197000
1727454600	0.0098	0.0002001	2.08	0.0092	0.0098	0.0084	64817
1727368200	0.0095999	0.0001999	2.13	0.0095999	0.01	0.009	280159
1727281800	0.0094	0	0.00	0.0086	0.0094	0.0084	73250
1727195400	0.0094	0	0.00	0.0094	0.0094	0.0094	5000
1727109000	0.0094	0.0002	2.17	0.0084	0.0094	0.0084	11999

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