Alsea (PK) Historical Data - ALSSF | ADVFN

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

Get Started

Home
Investing
Stocks
USA
USOTC
Alsea (PK) (ALSSF)
Alsea (PK) (ALSSF) Historical

Alsea (PK) (ALSSF)

2.85

0.00

(0.00%)

Closed October 06 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	2.85	2.85	2.85	1103	2.85	CS
4	0.2	7.54716981132	2.65	2.85	2.65	27404	2.7343182	CS
12	-0.635	-18.2209469154	3.485	3.5	2.65	14057	2.79499637	CS
26	-1.93	-40.3765690377	4.78	4.78	2.65	14076	3.13437806	CS
52	-0.61	-17.6300578035	3.46	4.95	2.65	12159	3.42072948	CS
156	0.82	40.39408867	2.03	4.95	1.7135	13386	2.64450865	CS
260	0.345	13.7724550898	2.505	4.95	0.5674	23724	1.72566449	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1728076800	2.85	0	0.00	2.85	2.85	2.85	0
1727990400	2.85	0	0.00	2.85	2.85	2.85	0
1727904000	2.85	0.02	0.56	2.85	2.85	2.85	1103
1727818200	2.834	0	0.00	2.834	2.834	2.834	0
1727731800	2.834	0	0.00	2.834	2.834	2.834	0
1727472600	2.834	0	0.00	2.834	2.834	2.834	0
1727386200	2.834	0.08	3.05	2.795	2.834	2.795	13000
1727299200	2.75	0.08	3.00	2.75	2.75	2.75	1000
1727213220	2.67	0	0.00	2.67	2.67	2.67	0
1727126820	2.67	0	0.00	2.67	2.67	2.67	0
1726867620	2.67	0	0.00	2.67	2.67	2.67	0
1726781220	2.67	-0.06	-2.20	2.67	2.67	2.67	200
1726694460	2.73	0.06	2.25	2.8	2.8	2.73	195800
1726608120	2.67	0	0.00	2.67	2.67	2.67	0
1726521720	2.67	-0.06	-2.02	2.67	2.67	2.67	1000
1726262940	2.725	0.08	2.83	2.725	2.725	2.725	1132
1726176420	2.65	0	0.00	2.65	2.65	2.65	0
1726090020	2.65	0	0.00	2.65	2.65	2.65	0
1726003620	2.65	0	0.00	2.65	2.65	2.65	0
1725917220	2.65	0	0.00	2.65	2.65	2.65	0
1725658020	2.65	0	0.00	2.65	2.65	2.65	6000
1725571440	2.65	-0.1	-3.64	2.65	2.65	2.65	500
1725485040	2.75	0.05	1.85	2.75	2.87	2.71	23500
1725398880	2.7	-0.05	-1.82	2.8	2.8	2.7	4200
1725053340	2.75	-0.08	-2.71	2.75	2.75	2.75	100
1724966880	2.8264999	0	0.00	2.8264999	2.8264999	2.8264999	0
1724880480	2.8264999	0	0.00	2.8264999	2.8264999	2.8264999	0
1724794080	2.8264999	-0.02	-0.82	2.84	2.86	2.8262	27000
1724707740	2.85	0	0.00	3	3	2.85	36000
1724448180	2.85	0	0.00	2.85	2.85	2.85	0
1724361780	2.85	0	0.00	2.85	2.85	2.85	0
1724275380	2.85	-0.2	-6.56	3	3	2.85	650
1724188860	3.05	0	0.00	3.05	3.05	3.05	0
1724102460	3.05	0	0.00	3.05	3.05	3.05	0
1723843260	3.05	0	0.00	3.05	3.05	3.05	0
1723756860	3.05	0.05	1.67	3.16	3.16	3.05	3300
1723670820	3	0.13	4.38	3	3	3	1000
1723584000	2.874	0	0.00	2.874	2.874	2.874	0
1723497600	2.874	0	0.00	2.874	2.874	2.874	0
1723238400	2.874	0.15	5.66	2.874	2.874	2.874	1149
1723152120	2.72	0	0.00	2.72	2.72	2.72	0
1723065720	2.72	-0.21	-7.17	2.845	2.845	2.72	15500
1722979800	2.93	0	0.00	2.93	2.93	2.93	0
1722893340	2.93	0.07	2.45	2.833	2.93	2.833	6993
1722634140	2.86	-0.04	-1.38	2.88	2.88	2.86	16000
1722547620	2.9	0	0.00	2.9	2.9	2.9	0
1722461220	2.9	0	0.00	2.9	2.9	2.9	0
1722374820	2.9	0.03	1.05	2.9	2.9	2.9	1585
1722288300	2.87	0	0.00	2.87	2.87	2.87	0
1722029100	2.87	-0.03	-1.03	2.87	2.87	2.87	2350
1721942400	2.9	-0.22	-7.05	3.1	3.1	2.85	2693
1721856480	3.12	-0.38	-10.86	3.2	3.2	3.12	8311
1721769600	3.5	0	0.00	3.5	3.5	3.5	0
1721683200	3.5	0	0.00	3.5	3.5	3.5	0
1721424000	3.5	0	0.00	3.5	3.5	3.5	0
1721337600	3.5	0	0.00	3.5	3.5	3.5	0
1721251200	3.5	0	0.00	3.5	3.5	3.5	0
1721164800	3.5	0	0.00	3.5	3.5	3.5	0
1721078400	3.5	0	0.00	3.5	3.5	3.5	0
1720819200	3.5	0.04	1.09	3.485	3.5	3.3	9481
1720733280	3.462261	0	0.00	3.462261	3.462261	3.462261	0
1720646880	3.462261	0.16	4.92	3.462261	3.462261	3.462261	25000
1720560000	3.3	0	0.00	3.3	3.3	3.3	0
1720473600	3.3	-0.17	-4.90	3.48	3.48	3.3	276098

Citigroup Global Markets...

Creation Investments Soc...

Vontobel Financial Produ...

Liberty Northwest Bancorp (QX)

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