Amoeba More Historical Data - ALMIB | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

Home
Investing
Stocks
Europe
EU
Amoeba (ALMIB)
Amoeba (ALMIB) Historical

ALMIB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 17 2024	0.4595	-0.0045	-0.97%	0.464	0.465	0.45	32,714
Jun 14 2024	0.464	-0.046	-9.02%	0.49	0.4975	0.464	89,505
Jun 13 2024	0.51	0.006	1.19%	0.50	0.51	0.465	89,671
Jun 12 2024	0.504	0.001	0.20%	0.501	0.507	0.474	47,296
Jun 11 2024	0.503	0.0255	5.34%	0.515	0.528	0.50	228,822
Jun 10 2024	0.4775	0.00	0.00%	0.4775	0.4775	0.4775	0.00
Jun 07 2024	0.4775	-0.0065	-1.34%	0.484	0.484	0.4775	9,699
Jun 06 2024	0.484	-0.005	-1.02%	0.489	0.489	0.476	52,539
Jun 05 2024	0.489	0.00	0.00%	0.489	0.4945	0.475	26,731
Jun 04 2024	0.489	0.009	1.88%	0.494	0.4955	0.4785	49,301
Jun 03 2024	0.48	-0.014	-2.83%	0.4955	0.4955	0.48	28,947
May 31 2024	0.494	-0.001	-0.20%	0.495	0.495	0.475	30,780
May 30 2024	0.495	-0.001	-0.20%	0.497	0.497	0.4745	18,964
May 29 2024	0.496	0.0195	4.09%	0.4765	0.497	0.4705	55,636
May 28 2024	0.4765	-0.0035	-0.73%	0.48	0.48	0.465	19,452
May 27 2024	0.48	0.015	3.23%	0.469	0.48	0.462	49,505
May 24 2024	0.465	0.002	0.43%	0.463	0.4745	0.463	10,943
May 23 2024	0.463	-0.013	-2.73%	0.48	0.48	0.461	21,638
May 22 2024	0.476	-0.004	-0.83%	0.47	0.4795	0.47	28,158
May 21 2024	0.48	-0.005	-1.03%	0.4715	0.485	0.4615	140,330
May 20 2024	0.485	-0.006	-1.22%	0.471	0.49	0.47	61,313
May 17 2024	0.491	-0.003	-0.61%	0.494	0.497	0.48	66,108
May 16 2024	0.494	-0.004	-0.80%	0.49	0.4995	0.4805	30,535
May 15 2024	0.498	-0.017	-3.30%	0.506	0.506	0.481	65,365
May 14 2024	0.515	0.00	0.00%	0.515	0.515	0.515	0.00
May 13 2024	0.515	0.005	0.98%	0.519	0.54	0.506	155,052
May 10 2024	0.51	0.03	6.25%	0.4665	0.525	0.4665	348,653
May 09 2024	0.48	0.018	3.90%	0.462	0.48	0.462	62,127
May 08 2024	0.462	-0.013	-2.74%	0.476	0.476	0.4615	16,745
May 07 2024	0.475	0.015	3.26%	0.477	0.477	0.456	70,550
May 06 2024	0.46	0.00	0.00%	0.45	0.46	0.45	53,093
May 03 2024	0.46	-0.005	-1.08%	0.465	0.47	0.446	26,797
May 02 2024	0.465	0.0075	1.64%	0.47	0.47	0.4575	30,801
Apr 30 2024	0.4575	0.0075	1.67%	0.458	0.48	0.441	78,142
Apr 29 2024	0.45	-0.0085	-1.85%	0.45	0.45	0.44	28,292
Apr 26 2024	0.4585	0.0275	6.38%	0.431	0.4595	0.418	184,552
Apr 25 2024	0.431	-0.004	-0.92%	0.433	0.433	0.4205	18,862
Apr 24 2024	0.435	-0.005	-1.14%	0.44	0.44	0.4155	70,156
Apr 23 2024	0.44	0.00	0.00%	0.458	0.458	0.438	132,849
Apr 22 2024	0.44	0.025	6.02%	0.419	0.4585	0.40	419,357
Apr 19 2024	0.415	0.005	1.22%	0.40	0.42	0.40	53,986
Apr 18 2024	0.41	0.0175	4.46%	0.395	0.4215	0.3905	237,210
Apr 17 2024	0.3925	0.0045	1.16%	0.388	0.395	0.3735	66,516
Apr 16 2024	0.388	-0.0005	-0.13%	0.38	0.389	0.3725	148,703
Apr 15 2024	0.3885	0.007	1.83%	0.381	0.3895	0.373	87,645
Apr 12 2024	0.3815	-0.0005	-0.13%	0.3855	0.39	0.381	12,838
Apr 11 2024	0.382	-0.006	-1.55%	0.38	0.39	0.38	42,000
Apr 10 2024	0.388	-0.007	-1.77%	0.395	0.395	0.3725	90,570
Apr 09 2024	0.395	0.00	0.00%	0.395	0.395	0.38	69,006
Apr 08 2024	0.395	-0.005	-1.25%	0.382	0.399	0.382	34,080
Apr 05 2024	0.40	0.00	0.00%	0.3935	0.4005	0.381	112,126
Apr 04 2024	0.40	0.00	0.00%	0.40	0.40	0.391	41,755
Apr 03 2024	0.40	-0.001	-0.25%	0.40	0.40	0.375	168,523
Apr 02 2024	0.401	-0.009	-2.20%	0.404	0.41	0.392	81,906
Mar 28 2024	0.41	0.0005	0.12%	0.409	0.414	0.401	70,810
Mar 27 2024	0.4095	0.0085	2.12%	0.413	0.413	0.4005	35,365
Mar 26 2024	0.401	-0.012	-2.91%	0.413	0.413	0.4005	16,954
Mar 25 2024	0.413	0.00	0.00%	0.41	0.413	0.395	112,469
Mar 22 2024	0.413	0.008	1.98%	0.41	0.413	0.40	18,841
Mar 21 2024	0.405	-0.003	-0.74%	0.408	0.41	0.396	51,780
Mar 20 2024	0.408	-0.005	-1.21%	0.4115	0.414	0.396	117,560

OMX Stockholm All Share ...

CF Acquisition Corporati...

BNP Paribas Issuance

Avis Budget Finance

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions