AcheterLouerFR Historical Data - ALALO | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

Home
Investing
Stocks
Europe
EU
AcheterLouerFR (ALALO)
AcheterLouerFR (ALALO) Historical

AcheterLouerFR (ALALO)

0.0078

-0.0003

(-3.70%)

Closed February 22 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0008	11.4285714286	0.007	0.0123	0.0065	11403380	0.00800248	DE
4	-0.0456	-85.393258427	0.0534	0.059	0.006	4362793	0.00964629	DE
12	-0.5322	-98.5555555556	0.54	0.54	0.006	1646299	0.01203617	DE
26	0.0076	3800	0.0002	2	0.0002	2577201	0.00392893	DE
52	0.0072	1200	0.0006	2	0.0002	18055451	0.00053042	DE
156	-0.0015	-16.1290322581	0.0093	5.5	0.0001	21017608	0.0022546	DE
260	-0.0165	-67.9012345679	0.0243	5.5	0.0001	25465075	0.0123903	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740159000	0.0078	-0.0003	-3.70	0.0082	0.0089	0.0076	13636197
1740072600	0.0081	0.0004	5.19	0.008	0.0085	0.0076	5217800
1739986200	0.0077	-0.0002	-2.53	0.0079	0.0087	0.0076	4605613
1739899800	0.0079	-0.0006	-7.06	0.0091	0.0091	0.0075	9984595
1739813400	0.0085	0.0011	14.86	0.0075	0.0123	0.0072	22113898
1739554200	0.0074	0.001	15.63	0.007	0.0097	0.0065	15094993
1739467800	0.0064	-0.0022	-25.58	0.0086	0.0086	0.006	7459739
1739381400	0.0086	0.0012	16.22	0.0075	0.0142	0.0074	9588813
1739295000	0.0074	-0.0031	-29.52	0.0105	0.0154	0.0074	2692046
1739208600	0.0105	-0.0043	-29.05	0.0162	0.0162	0.0095999	1921078
1738949400	0.0148	-0.0079	-34.80	0.022	0.022	0.0135	2313598
1738863000	0.0227	-0.0093	-29.06	0.032	0.0374	0.0214999	2704833
1738776600	0.032	0.0062	24.03	0.0243	0.0429999	0.0243	1904212
1738690200	0.0258	-0.0001	-0.39	0.0312	0.0312	0.0243	152290
1738603800	0.0259	-0.0016	-5.82	0.028	0.028	0.024	134115
1738344600	0.0275	-0.0059	-17.66	0.037	0.037	0.0275	315927
1738258200	0.0334	-0.0064	-16.08	0.0396	0.0416	0.0334	206694
1738171800	0.0398	0.0003	0.76	0.04	0.04	0.0363	12703
1738085400	0.0395	0.0013	3.40	0.039	0.0415	0.0352	238359
1737999000	0.0382	-0.0133	-25.83	0.0454	0.0509	0.0382	375206
1737739800	0.0515	-0.0075	-12.71	0.0534	0.059	0.046	219341
1737653400	0.059	0	0.00	0.059	0.059	0.059	0
1737567000	0.059	0	0.00	0.059	0.059	0.059	0
1737480600	0.059	-0.001	-1.67	0.0513	0.0709999	0.045	198832
1737394200	0.06	-0.0249	-29.33	0.0801999	0.0803	0.0599	199606
1737135000	0.0849	-0.0001	-0.12	0.085	0.0901	0.0848	56253
1737048600	0.085	0	0.00	0.085	0.09	0.0828	33241
1736962200	0.085	-0.0049	-5.45	0.098	0.098	0.0822	49823
1736875800	0.0898999	-0.0059	-6.16	0.09	0.09	0.0822	62391
1736789400	0.0958	-0.0142	-12.91	0.111	0.111	0.09	121435
1736530200	0.11	0.0148	15.55	0.09	0.11	0.09	73870
1736443800	0.0952	-0.0337	-26.14	0.11	0.1101	0.09	137494
1736357400	0.1288999	-0.0211	-14.07	0.159	0.159	0.12	139619
1736271000	0.15	-0.022	-12.79	0.17	0.17	0.1398	213733
1736184600	0.1719999	-0.028	-14.00	0.22	0.22	0.1719999	20976
1735925400	0.2	-0.1	-33.33	0.3	0.3	0.2	90630
1735839000	0.3	0.0779	35.07	0.23	0.31	0.23	25748
1735666200	0.2221	-0.0578	-20.65	0.255	0.26	0.2216	5574
1735579800	0.2799	0.0199	7.65	0.26	0.28	0.22	20953
1735320600	0.26	0.03	13.04	0.2847	0.2847	0.26	5783
1735061400	0.23	-0.04	-14.81	0.24	0.25	0.23	3919
1734975000	0.27	-0.03	-10.00	0.2808	0.2808	0.25	71615
1734715800	0.3	-0.0111	-3.57	0.388	0.388	0.3	12401
1734629400	0.3111	0.0007	0.23	0.3111	0.3111	0.3111	6017
1734543000	0.3104	-0.0796	-20.41	0.39	0.4	0.3104	13510
1734456600	0.39	0	0.00	0.39	0.39	0.39	0
1734370200	0.39	-0.0098	-2.45	0.3989	0.3989	0.39	338
1734111000	0.3998	0	0.00	0.3998	0.3998	0.3998	0
1734024600	0.3998	0.0098	2.51	0.3998	0.3998	0.3998	120
1733938200	0.39	0.0426	12.26	0.3998	0.3998	0.39	1873
1733851800	0.3474	0	0.00	0.3474	0.3474	0.3474	0
1733765400	0.3474	-0.0015	-0.43	0.311	0.3474	0.3	5391
1733506200	0.3489	-0.0511	-12.78	0.4	0.4389	0.3489	8146
1733419800	0.4	0	0.00	0.4394	0.4394	0.3996	4940
1733333400	0.4	-0.0999	-19.98	0.44	0.44	0.4	20498
1733247000	0.4999	0.0589	13.36	0.4403	0.53	0.4403	5852
1733160600	0.441	-0.0784	-15.09	0.53	0.53	0.441	743
1732901400	0.5194	0.0194	3.88	0.54	0.54	0.44	32966
1732815000	0.5	-0.05	-9.09	0.5699999	0.5699999	0.462	15082
1732728600	0.55	0	0.00	0.55	0.55	0.55	0
1732642200	0.55	0.03	5.77	0.55	0.56	0.5	3759
1732555800	0.52	-0.03	-5.45	0.56	0.56	0.49	1243
1732296600	0.55	0	0.00	0.55	0.559	0.504	1934

Yutaka Foods (GM)

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