Alsea (PK) Historical Data - ALSSF | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Alsea (PK) (ALSSF)

2.32

0.00

(0.00%)

Closed November 22 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.04	-1.69491525424	2.36	2.45	2.25	12206	2.35676869	CS
4	-0.21	-8.30039525692	2.53	2.555	2.25	8162	2.36393623	CS
12	-0.43	-15.6363636364	2.75	2.87	2.25	13026	2.63958882	CS
26	-1.78	-43.4146341463	4.1	4.25	2.25	14057	2.99487569	CS
52	-1.18	-33.7142857143	3.5	4.95	2.25	12819	3.3343541	CS
156	0.31	15.4228855721	2.01	4.95	1.7135	13257	2.6562228	CS
260	-0.377	-13.9784946237	2.697	4.95	0.5674	23304	1.72726341	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732228140	2.32	0	0.00	2.32	2.32	2.32	0
1732141740	2.32	-0.06	-2.52	2.35	2.3574	2.25	38000
1732054800	2.38	-0.02	-0.83	2.38	2.38	2.38	2500
1731968640	2.4	-0.05	-2.04	2.4	2.4	2.4	2500
1731709260	2.45	0.09	3.81	2.32	2.45	2.32	13031
1731622800	2.36	0.01	0.43	2.36	2.36	2.36	5000
1731536760	2.35	0.07	3.07	2.44	2.44	2.35	17000
1731450480	2.2799999	-0.23	-9.16	2.46	2.46	2.2799999	8748
1731363600	2.5099999	-0.05	-1.76	2.5099999	2.5099999	2.5099999	5000
1731104940	2.555	0	0.00	2.555	2.555	2.555	0
1731018540	2.555	0.22	9.19	2.555	2.555	2.555	400
1730931600	2.34	-0.14	-5.65	2.4	2.4	2.34	270
1730841780	2.48	0	0.00	2.48	2.48	2.48	0
1730755380	2.48	0	0.00	2.48	2.48	2.48	0
1730496180	2.48	0	0.00	2.48	2.48	2.48	0
1730409780	2.48	0.01	0.40	2.48	2.48	2.48	2500
1730323500	2.47	0	0.00	2.47	2.47	2.47	0
1730237100	2.47	0	0.00	2.47	2.47	2.47	0
1730150700	2.47	0	0.00	2.47	2.47	2.47	0
1729891500	2.47	-0.08	-3.14	2.5299999	2.5299999	2.47	3000
1729805340	2.55	0	0.00	2.55	2.55	2.55	0
1729718940	2.55	-0.15	-5.56	2.68	2.68	2.55	4926
1729632300	2.7	-0.02	-0.74	2.7	2.7	2.7	5000
1729545960	2.72	0	0.00	2.72	2.72	2.72	0
1729286760	2.72	0	0.00	2.72	2.72	2.72	0
1729200360	2.72	0	0.00	2.72	2.72	2.72	0
1729113960	2.72	-0.13	-4.56	2.7	2.75	2.7	9177
1729027620	2.85	0	0.00	2.85	2.85	2.85	0
1728941220	2.85	0.01	0.35	2.85	2.85	2.85	12777
1728681600	2.84	0	0.00	2.84	2.84	2.84	0
1728595200	2.84	0	0.00	2.84	2.84	2.84	0
1728508800	2.84	0	0.00	2.84	2.84	2.84	0
1728422400	2.84	0	0.00	2.84	2.84	2.84	0
1728336000	2.84	-0.01	-0.35	2.84	2.84	2.84	400
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

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