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 )

0.4326 -0.0058 (-1.32%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 28, 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 29, 2020 0.2000 0.2000 0.1850 0.1850 19,800 -0.01(-2.63%)
May 28, 2020 0.2000 0.2000 0.1840 0.1900 107,093 -0.00(-1.55%)
May 27, 2020 0.1925 0.2000 0.1900 0.1930 161,162 +0.01(+5.46%)
May 26, 2020 0.1747 0.1900 0.1747 0.1830 113,465 +0.02(+9.58%)
May 22, 2020 0.1700 0.1739 0.1600 0.1670 20,400 -0.01(-3.47%)
May 21, 2020 0.1720 0.1800 0.1610 0.1730 662,433 -0.00(-1.70%)
May 20, 2020 0.2000 0.2000 0.1650 0.1760 549,466 -0.01(-4.09%)
May 19, 2020 0.1750 0.1949 0.1700 0.1835 91,670 -0.00(-1.08%)
May 18, 2020 0.2000 0.2000 0.1800 0.1855 58,605 +0.01(+2.83%)
May 15, 2020 0.1910 0.1910 0.1800 0.1804 33,600 -0.01(-4.50%)
May 14, 2020 0.1750 0.1949 0.1750 0.1889 30,217 -0.01(-3.62%)
May 13, 2020 0.1900 0.1960 0.1700 0.1960 349,160 -0.01(-2.97%)
May 12, 2020 0.2045 0.2189 0.2020 0.2020 1,975 -0.00(-1.46%)
May 11, 2020 0.1900 0.2149 0.1900 0.2050 5,575 +0.01(+7.89%)
May 08, 2020 0.2015 0.2200 0.1900 0.1900 19,000 -0.03(-13.60%)
May 07, 2020 0.2180 0.2199 0.1800 0.2199 35,528 +0.01(+7.27%)
May 06, 2020 0.2220 0.2220 0.2000 0.2050 26,020 -0.01(-4.43%)
May 05, 2020 0.2145 0.2145 0.2145 0.2145 16,220 +0.00(+2.14%)
May 04, 2020 0.2055 0.2190 0.1900 0.2100 123,899 +0.01(+2.49%)
May 01, 2020 0.2160 0.2160 0.1900 0.2049 19,500 -0.01(-2.43%)
Apr 30, 2020 0.2340 0.2340 0.1900 0.2100 40,040 +0.00(+0.00%)
Apr 29, 2020 0.2050 0.2225 0.2050 0.2100 18,701 +0.00(+0.24%)
Apr 28, 2020 0.2100 0.2350 0.2020 0.2095 69,550 -0.00(-0.24%)
Apr 27, 2020 0.2100 0.2150 0.2000 0.2100 98,334 +0.00(+1.94%)
Apr 24, 2020 0.2030 0.2100 0.2000 0.2060 6,300 -0.01(-3.29%)
Apr 23, 2020 0.2200 0.2200 0.1900 0.2130 57,520 +0.01(+3.40%)
Apr 22, 2020 0.2080 0.2080 0.1923 0.2060 45,100 -0.00(-1.01%)
Apr 21, 2020 0.2200 0.2200 0.1950 0.2081 178,578 -0.02(-8.73%)
Apr 20, 2020 0.2040 0.2350 0.2040 0.2280 73,190 -0.00(-0.22%)
Apr 17, 2020 0.2500 0.2500 0.2050 0.2285 28,400 +0.01(+2.70%)
Apr 16, 2020 0.2200 0.2300 0.2100 0.2225 19,691 -0.02(-8.44%)
Apr 15, 2020 0.2100 0.2450 0.2050 0.2430 50,558 -0.00(-0.82%)
Apr 14, 2020 0.2350 0.2500 0.2270 0.2450 26,560 -0.01(-2.00%)
Apr 13, 2020 0.2210 0.2500 0.2210 0.2500 27,405 +0.01(+2.04%)
Apr 09, 2020 0.2444 0.2450 0.2300 0.2450 51,800 +0.00(+0.00%)
Apr 08, 2020 0.2300 0.2540 0.2300 0.2450 51,340 +0.01(+2.25%)
Apr 07, 2020 0.2200 0.2450 0.2200 0.2396 57,800 +0.02(+8.96%)
Apr 06, 2020 0.2360 0.2360 0.2020 0.2199 33,129 +0.02(+9.95%)
Apr 03, 2020 0.2100 0.2200 0.1950 0.2000 107,500 -0.01(-4.63%)
Apr 02, 2020 0.2000 0.2229 0.1900 0.2097 12,578 -0.02(-7.62%)
Apr 01, 2020 0.2163 0.2270 0.2163 0.2270 11,012 -0.02(-9.53%)
Mar 31, 2020 0.2459 0.2509 0.2100 0.2509 107,039 -0.00(-1.57%)
Mar 30, 2020 0.2400 0.2550 0.2110 0.2549 219,492 +0.05(+27.45%)
Mar 27, 2020 0.1850 0.2375 0.1850 0.2000 126,500 -0.02(-8.09%)
Mar 26, 2020 0.2205 0.2400 0.2100 0.2176 64,775 -0.02(-9.33%)
Mar 25, 2020 0.2113 0.2440 0.1942 0.2400 70,207 +0.03(+13.58%)
Mar 24, 2020 0.2060 0.2113 0.1900 0.2113 72,364 +0.01(+6.23%)
Mar 23, 2020 0.2046 0.2180 0.1770 0.1989 159,913 -0.02(-8.97%)
Mar 20, 2020 0.2200 0.2200 0.1911 0.2185 66,100 +0.01(+4.05%)
Mar 19, 2020 0.1900 0.2180 0.1900 0.2100 98,488 +0.01(+5.05%)
Mar 18, 2020 0.2040 0.2200 0.1800 0.1999 185,283 -0.04(-16.71%)
Mar 17, 2020 0.2400 0.2550 0.2100 0.2400 279,279 -0.04(-13.23%)
Mar 16, 2020 0.2700 0.2860 0.2500 0.2766 75,775 -0.02(-7.80%)
Mar 13, 2020 0.2670 0.3025 0.2670 0.3000 83,200 +0.01(+3.20%)
Mar 12, 2020 0.2501 0.2940 0.2501 0.2907 332,926 -0.03(-8.87%)
Mar 11, 2020 0.3220 0.3220 0.2903 0.3190 177,635 +0.02(+6.33%)
Mar 10, 2020 0.3450 0.3460 0.3000 0.3000 103,821 +0.00(+0.67%)
Mar 09, 2020 0.2870 0.3180 0.2810 0.2980 166,228 -0.05(-14.86%)
Mar 06, 2020 0.3560 0.3560 0.3305 0.3500 122,500 -0.03(-7.89%)
Mar 05, 2020 0.3630 0.3880 0.3630 0.3800 77,990 -0.02(-3.80%)
Mar 04, 2020 0.3900 0.4070 0.3800 0.3950 15,180 +0.01(+1.28%)
Mar 03, 2020 0.4300 0.4300 0.3900 0.3900 48,299 -0.02(-5.55%)
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.