Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alpha Services and Holdings Sa (OP: ALBKY )

0.4148 -0.0040 (-0.96%)
Streaming Delayed Price Updated: 9:56 AM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 0.7575 0.7575 0.7100 0.7250 196,388 -0.03(-3.33%)
May 27, 2016 0.7500 0.7500 0.7500 0 +0.01(+1.35%)
May 26, 2016 0.7220 0.7400 0.7220 0.7400 48,169 +0.00(+0.00%)
May 25, 2016 0.7200 0.7400 0.7200 0.7400 37,299 -0.01(-0.96%)
May 24, 2016 0.7500 0.7638 0.7469 0.7472 187,499 -0.05(-5.78%)
May 23, 2016 0.7500 0.7980 0.7500 0.7930 235,158 +0.04(+5.87%)
May 20, 2016 0.7037 0.7490 0.7037 0.7490 93,417 +0.06(+8.00%)
May 19, 2016 0.6905 0.6935 0.6800 0.6935 92,988 -0.02(-2.84%)
May 18, 2016 0.6900 0.7150 0.6850 0.7138 142,330 +0.03(+4.20%)
May 17, 2016 0.6542 0.6895 0.6542 0.6850 73,468 +0.00(+0.00%)
May 16, 2016 0.6597 0.6850 0.6572 0.6850 45,945 +0.04(+5.38%)
May 13, 2016 0.6750 0.6750 0.6500 0.6500 23,431 -0.03(-4.41%)
May 12, 2016 0.6925 0.6925 0.6653 0.6800 14,062 +0.01(+0.85%)
May 11, 2016 0.6860 0.6895 0.6600 0.6743 101,266 -0.02(-2.98%)
May 10, 2016 0.6925 0.7095 0.6650 0.6950 137,397 +0.04(+5.46%)
May 09, 2016 0.6155 0.6590 0.6155 0.6590 58,365 +0.01(+1.38%)
May 06, 2016 0.6370 0.6500 0.6250 0.6500 27,973 +0.01(+1.72%)
May 05, 2016 0.6440 0.6440 0.6150 0.6390 113,148 +0.01(+1.79%)
May 04, 2016 0.6121 0.6278 0.5994 0.6278 71,509 +0.03(+5.50%)
May 03, 2016 0.6164 0.6300 0.5950 0.5950 78,753 -0.04(-5.56%)
May 02, 2016 0.6245 0.6300 0.6100 0.6300 61,294 -0.01(-1.56%)
Apr 29, 2016 0.6140 0.6400 0.5850 0.6400 16,224 +0.06(+10.34%)
Apr 28, 2016 0.6015 0.6100 0.5800 0.5800 74,645 -0.02(-3.57%)
Apr 27, 2016 0.6104 0.6190 0.6015 0.6015 31,882 -0.04(-6.02%)
Apr 26, 2016 0.6325 0.6500 0.6300 0.6400 62,680 -0.01(-1.54%)
Apr 25, 2016 0.6395 0.6600 0.6348 0.6500 53,263 -0.03(-4.34%)
Apr 22, 2016 0.6300 0.6908 0.6242 0.6795 56,439 +0.05(+7.86%)
Apr 21, 2016 0.5800 0.6550 0.5725 0.6300 130,629 +0.05(+8.62%)
Apr 20, 2016 0.5782 0.5850 0.5700 0.5800 32,386 +0.00(+0.00%)
Apr 19, 2016 0.5723 0.5800 0.5700 0.5800 53,729 +0.01(+1.40%)
Apr 18, 2016 0.6000 0.6000 0.5615 0.5720 59,966 +0.01(+2.14%)
Apr 15, 2016 0.5500 0.5774 0.5500 0.5600 50,107 +0.04(+7.69%)
Apr 14, 2016 0.5150 0.5200 0.5100 0.5200 36,115 +0.01(+1.56%)
Apr 13, 2016 0.5150 0.5200 0.5120 0.5120 29,647 -0.01(-2.66%)
Apr 12, 2016 0.5184 0.5400 0.5184 0.5260 4,010 -0.01(-2.59%)
Apr 11, 2016 0.5400 0.5400 0.5100 0.5400 22,340 +0.01(+2.23%)
Apr 08, 2016 0.5176 0.5310 0.5165 0.5282 21,209 +0.01(+2.56%)
Apr 07, 2016 0.5184 0.5375 0.5105 0.5150 43,800 -0.02(-3.74%)
Apr 06, 2016 0.5357 0.5357 0.5200 0.5350 41,370 -0.01(-0.93%)
Apr 05, 2016 0.5450 0.5450 0.5200 0.5400 13,476 -0.00(-0.37%)
Apr 04, 2016 0.5300 0.5500 0.5300 0.5420 33,060 -0.02(-3.21%)
Apr 01, 2016 0.5600 0.5600 0.5550 0.5600 29,315 +0.00(+0.00%)
Mar 31, 2016 0.5600 0.5600 0.5577 0.5600 12,388 +0.02(+3.70%)
Mar 30, 2016 0.5400 0.5600 0.5400 0.5400 51,663 +0.01(+2.61%)
Mar 29, 2016 0.5331 0.5390 0.5000 0.5262 32,225 -0.00(-0.71%)
Mar 28, 2016 0.5238 0.5300 0.5238 0.5300 6,625 +0.01(+2.42%)
Mar 24, 2016 0.5175 0.5175 0.5175 0 +0.01(+1.47%)
Mar 23, 2016 0.5100 0.5100 0.5100 0.5100 5,264 -0.01(-2.32%)
Mar 22, 2016 0.5238 0.5238 0.5000 0.5221 21,669 -0.02(-3.49%)
Mar 21, 2016 0.5200 0.5410 0.5100 0.5410 30,395 +0.02(+3.84%)
Mar 18, 2016 0.5500 0.5550 0.5210 0.5210 51,240 -0.03(-5.47%)
Mar 17, 2016 0.5450 0.5550 0.5348 0.5512 54,847 +0.01(+2.06%)
Mar 16, 2016 0.5434 0.5475 0.5400 0.5400 8,410 -0.01(-1.82%)
Mar 15, 2016 0.5400 0.5600 0.5400 0.5500 34,958 +0.01(+2.18%)
Mar 14, 2016 0.5400 0.5400 0.5325 0.5383 5,551 -0.00(-0.32%)
Mar 11, 2016 0.5230 0.5400 0.5230 0.5400 46,259 +0.02(+3.35%)
Mar 10, 2016 0.5205 0.5300 0.5205 0.5225 16,595 +0.00(+0.00%)
Mar 09, 2016 0.5010 0.5335 0.5010 0.5225 15,853 +0.01(+0.97%)
Mar 08, 2016 0.5026 0.5338 0.5026 0.5175 63,561 +0.02(+3.50%)
Mar 07, 2016 0.4900 0.5200 0.4900 0.5000 57,639 +0.01(+1.37%)
Mar 04, 2016 0.5050 0.5100 0.4889 0.4933 102,805 -0.03(-5.14%)
Mar 03, 2016 0.5050 0.5245 0.5050 0.5200 217,025 +0.01(+1.96%)
Mar 02, 2016 0.4700 0.5100 0.4636 0.5100 203,193 +0.04(+8.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.