ALTA Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 11 2024 | 0.115 | 0.00 | 0.00% | 0.12 | 0.12 | 0.115 | 68,367 |
Jul 10 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.115 | 0.115 | 39,000 |
Jul 09 2024 | 0.115 | -0.005 | -4.17% | 0.12 | 0.12 | 0.115 | 29,503 |
Jul 08 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.12 | 0.12 | 43,519 |
Jul 05 2024 | 0.12 | 0.015 | 14.29% | 0.11 | 0.12 | 0.11 | 124,320 |
Jul 04 2024 | 0.105 | 0.00 | 0.00% | 0.105 | 0.105 | 0.105 | 21,800 |
Jul 03 2024 | 0.105 | -0.005 | -4.55% | 0.105 | 0.105 | 0.105 | 4,900 |
Jul 02 2024 | 0.11 | 0.00 | 0.00% | 0.115 | 0.115 | 0.11 | 8,827 |
Jun 28 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 2,423 |
Jun 27 2024 | 0.11 | -0.005 | -4.35% | 0.11 | 0.11 | 0.11 | 16,500 |
Jun 26 2024 | 0.115 | 0.005 | 4.55% | 0.11 | 0.115 | 0.11 | 43,873 |
Jun 25 2024 | 0.11 | -0.01 | -8.33% | 0.11 | 0.11 | 0.11 | 23,000 |
Jun 24 2024 | 0.12 | -0.005 | -4.00% | 0.12 | 0.12 | 0.12 | 37,200 |
Jun 21 2024 | 0.125 | 0.01 | 8.70% | 0.115 | 0.135 | 0.11 | 230,929 |
Jun 20 2024 | 0.115 | 0.005 | 4.55% | 0.115 | 0.12 | 0.115 | 53,000 |
Jun 19 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 40,500 |
Jun 18 2024 | 0.11 | -0.005 | -4.35% | 0.11 | 0.11 | 0.105 | 17,276 |
Jun 17 2024 | 0.115 | 0.00 | 0.00% | 0.11 | 0.115 | 0.11 | 157,139 |
Jun 14 2024 | 0.115 | 0.005 | 4.55% | 0.115 | 0.115 | 0.11 | 19,500 |
Jun 13 2024 | 0.11 | -0.01 | -8.33% | 0.11 | 0.115 | 0.11 | 110,628 |
Jun 12 2024 | 0.12 | 0.00 | 0.00% | 0.115 | 0.12 | 0.115 | 48,731 |
Jun 11 2024 | 0.12 | 0.005 | 4.35% | 0.115 | 0.12 | 0.115 | 31,490 |
Jun 10 2024 | 0.115 | -0.02 | -14.81% | 0.125 | 0.125 | 0.115 | 85,096 |
Jun 07 2024 | 0.135 | 0.005 | 3.85% | 0.125 | 0.135 | 0.125 | 52,500 |
Jun 06 2024 | 0.13 | 0.01 | 8.33% | 0.125 | 0.13 | 0.125 | 74,800 |
Jun 05 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.12 | 0.12 | 16,496 |
Jun 04 2024 | 0.12 | -0.005 | -4.00% | 0.13 | 0.13 | 0.12 | 77,110 |
Jun 03 2024 | 0.125 | 0.00 | 0.00% | 0.13 | 0.13 | 0.125 | 201,209 |
May 31 2024 | 0.125 | -0.005 | -3.85% | 0.125 | 0.13 | 0.125 | 23,548 |
May 30 2024 | 0.13 | 0.005 | 4.00% | 0.13 | 0.13 | 0.13 | 2,000 |
May 29 2024 | 0.125 | -0.01 | -7.41% | 0.125 | 0.125 | 0.125 | 65,500 |
May 28 2024 | 0.135 | -0.005 | -3.57% | 0.13 | 0.135 | 0.125 | 58,553 |
May 27 2024 | 0.14 | 0.00 | 0.00% | 0.14 | 0.14 | 0.14 | 18,000 |
May 24 2024 | 0.14 | 0.00 | 0.00% | 0.14 | 0.15 | 0.14 | 72,000 |
May 23 2024 | 0.14 | 0.01 | 7.69% | 0.135 | 0.14 | 0.135 | 133,000 |
May 22 2024 | 0.13 | 0.02 | 18.18% | 0.14 | 0.155 | 0.13 | 521,979 |
May 21 2024 | 0.11 | -0.01 | -8.33% | 0.125 | 0.125 | 0.105 | 263,500 |
May 17 2024 | 0.12 | 0.015 | 14.29% | 0.105 | 0.12 | 0.10 | 292,961 |
May 16 2024 | 0.105 | -0.005 | -4.55% | 0.11 | 0.11 | 0.105 | 91,878 |
May 15 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.105 | 76,768 |
May 14 2024 | 0.11 | 0.00 | 0.00% | 0.105 | 0.115 | 0.105 | 37,500 |
May 13 2024 | 0.11 | 0.00 | 0.00% | 0.115 | 0.115 | 0.11 | 18,050 |
May 10 2024 | 0.11 | -0.005 | -4.35% | 0.115 | 0.115 | 0.11 | 44,000 |
May 09 2024 | 0.115 | 0.005 | 4.55% | 0.11 | 0.115 | 0.10 | 278,906 |
May 08 2024 | 0.11 | -0.005 | -4.35% | 0.115 | 0.115 | 0.11 | 9,500 |
May 07 2024 | 0.115 | 0.005 | 4.55% | 0.115 | 0.115 | 0.115 | 7,050 |
May 06 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 58,000 |
May 03 2024 | 0.11 | -0.005 | -4.35% | 0.115 | 0.115 | 0.11 | 119,475 |
May 02 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.115 | 0.115 | 15,300 |
May 01 2024 | 0.115 | 0.00 | 0.00% | 0.12 | 0.12 | 0.115 | 63,000 |
Apr 30 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.12 | 0.115 | 87,501 |
Apr 29 2024 | 0.115 | -0.02 | -14.81% | 0.125 | 0.125 | 0.115 | 33,937 |
Apr 26 2024 | 0.135 | 0.00 | 0.00% | 0.135 | 0.135 | 0.135 | 0 |
Apr 25 2024 | 0.135 | 0.005 | 3.85% | 0.13 | 0.135 | 0.12 | 79,258 |
Apr 24 2024 | 0.13 | 0.01 | 8.33% | 0.125 | 0.13 | 0.125 | 18,338 |
Apr 23 2024 | 0.12 | -0.005 | -4.00% | 0.13 | 0.13 | 0.12 | 71,500 |
Apr 22 2024 | 0.125 | 0.00 | 0.00% | 0.125 | 0.125 | 0.125 | 10,000 |
Apr 19 2024 | 0.125 | -0.005 | -3.85% | 0.13 | 0.13 | 0.125 | 63,250 |
Apr 18 2024 | 0.13 | 0.00 | 0.00% | 0.13 | 0.135 | 0.13 | 167,500 |
Apr 17 2024 | 0.13 | -0.01 | -7.14% | 0.125 | 0.13 | 0.12 | 126,321 |
Apr 16 2024 | 0.14 | 0.01 | 7.69% | 0.13 | 0.14 | 0.13 | 12,715 |
Apr 15 2024 | 0.13 | 0.005 | 4.00% | 0.125 | 0.13 | 0.125 | 59,500 |