MINT Historical Data - ALMIN | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
MINT (ALMIN)
MINT (ALMIN) Historical

MINT (ALMIN)

4.24

-0.06

(-1.40%)

Closed February 16 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.3	-6.60792951542	4.54	4.54	4.15	6073	4.35941506	DE
4	0.55	14.9051490515	3.69	4.64	3.6	15692	4.16469957	DE
12	0.82	23.9766081871	3.42	4.64	3.13	7088	3.9646725	DE
26	1.27	42.7609427609	2.97	4.64	2.92	4865	3.7926407	DE
52	0.96	29.2682926829	3.28	4.64	2.52	3657	3.62924738	DE
156	0.66	18.4357541899	3.58	4.64	2.52	3600	3.61173211	DE
260	0.66	18.4357541899	3.58	4.64	2.52	3600	3.61173211	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739554200	4.24	-0.06	-1.40	4.21	4.24	4.17	3428
1739467800	4.3	0	0.00	4.3099999	4.3099999	4.23	2767
1739381400	4.3	0	0.00	4.3	4.3	4.3	0
1739295000	4.3	-0.11	-2.49	4.41	4.41	4.15	11300
1739208600	4.41	-0.09	-2.00	4.5	4.5	4.2	6687
1738949400	4.5	-0.05	-1.10	4.54	4.54	4.38	3539
1738863000	4.55	0.11	2.48	4.35	4.64	4.35	25027
1738776600	4.44	0.14	3.26	4.3	4.49	4.21	22018
1738690200	4.3	0.33	8.31	3.9	4.34	3.9	57902
1738603800	3.97	-0.01	-0.25	3.8	3.97	3.71	11087
1738344600	3.98	0.05	1.27	3.93	3.98	3.84	4553
1738258200	3.93	-0.06	-1.50	3.86	3.95	3.86	1402
1738171800	3.99	0	0.00	4	4	3.9	837
1738085400	3.99	0.04	1.01	3.97	3.99	3.86	2147
1737999000	3.95	0.01	0.25	4	4	3.84	3022
1737739800	3.94	-0.18	-4.37	4.0199999	4.14	3.85	6736
1737653400	4.12	-0.03	-0.72	4.2	4.2	4.03	2507
1737567000	4.15	-0.05	-1.19	4.16	4.22	4.1	9679
1737480600	4.2	0	0.00	4.2	4.2	4.2	0
1737394200	4.2	0.45	12.00	3.75	4.36	3.75	53631
1737135000	3.75	0.06	1.63	3.69	3.75	3.6	57621
1737048600	3.69	0.05	1.37	3.66	3.69	3.56	1505
1736962200	3.64	0.01	0.28	3.54	3.64	3.53	1946
1736875800	3.63	0.16	4.61	3.47	3.63	3.47	1082
1736789400	3.47	-0.21	-5.71	3.59	3.59	3.47	5692
1736530200	3.68	0.02	0.55	3.67	3.68	3.55	1561
1736443800	3.66	0.05	1.39	3.62	3.66	3.46	1174
1736357400	3.61	0.06	1.69	3.5	3.61	3.5	5579
1736271000	3.55	-0.01	-0.28	3.62	3.62	3.43	8620
1736184600	3.56	0.15	4.40	3.36	3.62	3.36	10451
1735925400	3.41	0	0.00	3.4	3.41	3.36	935
1735839000	3.41	-0.02	-0.58	3.43	3.43	3.34	445
1735666200	3.43	0	0.00	3.42	3.43	3.42	300
1735579800	3.43	0	0.00	3.33	3.43	3.33	304
1735320600	3.43	-0.01	-0.29	3.33	3.43	3.33	663
1735061400	3.44	0.01	0.29	3.33	3.44	3.33	805
1734975000	3.43	-0.02	-0.58	3.33	3.43	3.33	1005
1734715800	3.45	0.14	4.23	3.27	3.45	3.27	6719
1734629400	3.31	0.01	0.30	3.23	3.31	3.21	700
1734543000	3.3	-0.02	-0.60	3.31	3.33	3.23	1800
1734456600	3.32	0.09	2.79	3.22	3.32	3.22	6178
1734370200	3.23	-0.07	-2.12	3.18	3.25	3.18	2266
1734111000	3.3	0.04	1.23	3.25	3.33	3.13	8281
1734024600	3.2599999	0.03	0.93	3.23	3.3	3.2	7104
1733938200	3.23	-0.14	-4.15	3.27	3.32	3.23	2773
1733851800	3.37	-0.01	-0.30	3.27	3.37	3.27	1350
1733765400	3.38	-0.01	-0.29	3.3	3.38	3.2599999	2973
1733506200	3.39	0.06	1.80	3.41	3.41	3.3	3997
1733419800	3.33	-0.12	-3.48	3.35	3.42	3.33	2174
1733333400	3.45	0.02	0.58	3.34	3.45	3.33	2877
1733247000	3.43	-0.02	-0.58	3.34	3.43	3.32	1905
1733160600	3.45	0	0.00	3.45	3.45	3.34	3448
1732901400	3.45	0.03	0.88	3.39	3.45	3.31	1204
1732815000	3.42	-0.03	-0.87	3.39	3.42	3.32	2488
1732728600	3.45	0.01	0.29	3.45	3.45	3.39	1182
1732642200	3.44	-0.02	-0.58	3.45	3.45	3.36	613
1732555800	3.46	-0.03	-0.86	3.41	3.46	3.4	2558
1732296600	3.49	0.02	0.58	3.42	3.49	3.38	2728
1732210200	3.47	-0.03	-0.86	3.43	3.47	3.41	2237
1732123800	3.5	0.08	2.34	3.43	3.55	3.43	4046
1732037400	3.42	-0.03	-0.87	3.45	3.5	3.42	5183
1731951000	3.45	-0.02	-0.58	3.43	3.47	3.33	3924

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