ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,567.19
1.06%
US Tech 100
19,828.00
0.95%
Dow Jones
39,375.87
0.17%
Brent Oil
86.775
0.00%
Bitcoin
57,429.62
-1.49%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. ALR Technologies SG Ltd (QB) (ALRTF)

  7. ALR Technologies SG Ltd (QB) (ALRTF) Historical

ALRTF ALR Technologies SG Ltd (QB)

0.0096
-0.00327 (-25.41%)
Jul 05 2024 - Closed
Delayed by 15 minutes

ALRTF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 05 2024 0.0096 -0.00327 -25.41% 0.01145 0.01145 0.00901 141,169
Jul 03 2024 0.012871 -0.00241 -15.77% 0.012871 0.012871 0.012871 25,000
Jul 02 2024 0.01528 0.00528 52.80% 0.0071 0.01528 0.0071 50,310
Jul 01 2024 0.01 0.0047 88.68% 0.01 0.01 0.01 141,000
Jun 28 2024 0.0053 -0.00489 -47.97% 0.0137 0.0137 0.0053 107,833
Jun 27 2024 0.010187 0.00 0.00% 0.010187 0.010187 0.010187 0
Jun 26 2024 0.010187 0.00009 0.86% 0.010187 0.010187 0.010187 1,500
Jun 25 2024 0.0101 -0.0053 -34.42% 0.01696 0.01696 0.0101 86,477
Jun 24 2024 0.0154 0.0004 2.67% 0.0154 0.0154 0.0154 10,000
Jun 21 2024 0.015 0.00 0.00% 0.01741 0.01741 0.015 31,050
Jun 20 2024 0.015 0.00 0.00% 0.016 0.016 0.015 20,000
Jun 18 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
Jun 17 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
Jun 14 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
Jun 13 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
Jun 12 2024 0.015 -0.0011 -6.83% 0.016 0.016 0.015 93,988
Jun 11 2024 0.0161 0.0011 7.33% 0.018 0.018 0.0161 1,500
Jun 10 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
Jun 07 2024 0.015 -0.0002 -1.32% 0.01824 0.01824 0.015 65,988
Jun 06 2024 0.0152 0.00 0.00% 0.0152 0.0152 0.0152 0
Jun 05 2024 0.0152 -0.0048 -24.00% 0.0152 0.0152 0.0152 1,000
Jun 04 2024 0.02 -0.00074 -3.57% 0.017 0.02 0.017 18,000
Jun 03 2024 0.02074 0.00 0.00% 0.02074 0.02074 0.02074 0
May 31 2024 0.02074 0.00 0.00% 0.02074 0.02074 0.02074 0
May 30 2024 0.02074 0.00 0.00% 0.02074 0.02074 0.02074 0
May 29 2024 0.02074 0.00 0.00% 0.02074 0.02074 0.02074 0
May 28 2024 0.02074 0.00124 6.36% 0.0185 0.02074 0.0185 112,060
May 24 2024 0.0195 -0.0025 -11.36% 0.019 0.0195 0.019 205
May 23 2024 0.022 0.003 15.79% 0.022 0.022 0.022 890
May 22 2024 0.019 -0.0011 -5.47% 0.019 0.019 0.019 100
May 21 2024 0.0201 0.0016 8.65% 0.0201 0.0201 0.0201 220
May 20 2024 0.0185 -0.0015 -7.50% 0.0185 0.0185 0.0185 220
May 17 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0
May 16 2024 0.02 0.002 11.11% 0.02 0.02 0.02 10,500
May 15 2024 0.018 -0.001 -5.26% 0.018 0.0205 0.018 110,278
May 14 2024 0.019 0.001 5.56% 0.0151 0.019 0.0151 33,624
May 13 2024 0.018 -0.00199 -9.96% 0.0192 0.0195 0.018 46,762
May 10 2024 0.019992 0.00 0.01% 0.019992 0.019992 0.019992 4,800
May 09 2024 0.019991 0.00099 5.22% 0.0191 0.019991 0.0191 10,490
May 08 2024 0.019 -0.00735 -27.89% 0.021 0.021 0.015 150,050
May 07 2024 0.02635 0.0019 7.77% 0.0279 0.0279 0.02465 46,000
May 06 2024 0.02445 0.00345 16.43% 0.0225 0.02445 0.0225 20,000
May 03 2024 0.021 0.001 5.00% 0.0228 0.0228 0.021 17,930
May 02 2024 0.02 -0.0025 -11.11% 0.0225 0.0225 0.02 11,000
May 01 2024 0.0225 0.00 0.00% 0.0225 0.0225 0.0225 0
Apr 30 2024 0.0225 0.0015 7.14% 0.0225 0.0225 0.0225 300
Apr 29 2024 0.021 0.00 0.00% 0.021 0.021 0.021 0
Apr 26 2024 0.021 0.001 5.00% 0.021 0.021 0.021 111
Apr 25 2024 0.02 -0.0016 -7.41% 0.024 0.024 0.02 7,150
Apr 24 2024 0.0216 0.00 0.00% 0.0216 0.0216 0.0216 0
Apr 23 2024 0.0216 -0.00424 -16.41% 0.0216 0.0216 0.0216 550
Apr 22 2024 0.025841 0.00 0.00% 0.025841 0.025841 0.025841 0
Apr 19 2024 0.025841 0.00252 10.81% 0.025841 0.025841 0.025841 772
Apr 18 2024 0.02332 0.00 0.00% 0.02332 0.02332 0.02332 0
Apr 17 2024 0.02332 0.00 0.00% 0.02332 0.02332 0.02332 0
Apr 16 2024 0.02332 0.00 0.00% 0.02332 0.02332 0.02332 0
Apr 15 2024 0.02332 0.00082 3.64% 0.02 0.02332 0.02 15,870
Apr 12 2024 0.0225 -0.0025 -10.00% 0.0225 0.0225 0.0225 9,957
Apr 11 2024 0.025 0.0046 22.55% 0.025 0.025 0.025 800
Apr 10 2024 0.0204 0.0004 2.00% 0.02445 0.02445 0.0204 2,500
Apr 09 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0
Apr 08 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0

Your Recent History

USOTC
ALRTF
ALR Technologies SG (QB)
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved