Alchimie Historical Data - ALCHI

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.045	-14.1509433962	0.318	0.328	0.266	27575	0.27817203	DE
4	-0.026	-8.69565217391	0.299	0.5	0.266	51767	0.35695369	DE
12	-0.148	-35.1543942993	0.421	0.5	0.266	25215	0.36366686	DE
26	-0.313	-53.4129692833	0.586	0.678	0.266	26337	0.42562022	DE
52	-1.022	-78.9189189189	1.295	1.48	0.26	34778	0.57922759	DE
156	-5.127	-94.9444444444	5.4	6.4	0.26	14598	1.07045307	DE
260	-15.727	-98.29375	16	19.98	0.26	12081	2.05170453	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732642200	0.273	0.007	2.63	0.31	0.317	0.273	37515
1732555800	0.266	-0.051	-16.09	0.317	0.325	0.266	71820
1732296600	0.317	0.003	0.96	0.315	0.327	0.299	9866
1732210200	0.314	-0.003	-0.95	0.317	0.317	0.31	13296
1732123800	0.317	-0.001	-0.31	0.318	0.328	0.312	5377
1732037400	0.318	-0.004	-1.24	0.322	0.3469999	0.311	35773
1731951000	0.322	-0.013	-3.88	0.335	0.336	0.32	3987
1731691800	0.335	-0.015	-4.29	0.35	0.352	0.33	24301
1731605400	0.35	-0.033	-8.62	0.364	0.38	0.33	66005
1731519000	0.383	0	0.00	0.383	0.383	0.383	0
1731432600	0.383	0	0.00	0.383	0.383	0.383	0
1731346200	0.383	0.063	19.69	0.32	0.46	0.315	187801
1731087000	0.32	-0.005	-1.54	0.325	0.325	0.31	19756
1731000600	0.325	-0.015	-4.41	0.34	0.34	0.325	19253
1730914200	0.34	-0.006	-1.73	0.3469999	0.359	0.338	13728
1730827800	0.3459999	0	0.00	0.3469999	0.359	0.34	16728
1730741400	0.3459999	0	0.00	0.3459999	0.38	0.324	35446
1730482200	0.3459999	0.0039999	1.17	0.342	0.35	0.312	14556
1730395800	0.342	0.01	3.01	0.332	0.359	0.31	38247
1730309400	0.332	0.033	11.04	0.299	0.363	0.299	110082
1730223000	0.299	0	0.00	0.299	0.3	0.292	2396
1730136600	0.299	-0.021	-6.56	0.32	0.32	0.288	19885
1729873800	0.32	-0.002	-0.62	0.322	0.322	0.32	1154
1729787400	0.322	-0.012	-3.59	0.334	0.334	0.301	15081
1729701000	0.334	-0.023	-6.44	0.357	0.358	0.322	18894
1729614600	0.357	0.004	1.13	0.353	0.358	0.341	4542
1729528200	0.353	-0.006	-1.67	0.36	0.36	0.353	1469
1729269000	0.359	0.025	7.49	0.334	0.364	0.31	23492
1729182600	0.334	-0.003	-0.89	0.337	0.343	0.334	5366
1729096200	0.337	0	0.00	0.337	0.337	0.337	0
1729009800	0.337	-0.018	-5.07	0.355	0.355	0.335	11040
1728923400	0.355	0.005	1.43	0.35	0.355	0.349	3279
1728664200	0.35	-0.018	-4.89	0.355	0.355	0.3479999	1921
1728577800	0.368	0	0.00	0.368	0.368	0.368	0
1728491400	0.368	-0.012	-3.16	0.38	0.38	0.368	1828
1728405000	0.38	0.018	4.97	0.362	0.38	0.362	4507
1728318600	0.362	-0.008	-2.16	0.37	0.376	0.352	6619
1728059400	0.37	0.002	0.54	0.366	0.38	0.366	868
1727973000	0.368	-0.032	-8.00	0.39	0.39	0.366	13794
1727886600	0.4	0.04	11.11	0.36	0.435	0.36	55827
1727800200	0.36	0.01	2.86	0.35	0.384	0.349	16843
1727713800	0.35	-0.008	-2.23	0.356	0.356	0.33	9352
1727454600	0.358	-0.002	-0.56	0.365	0.365	0.35	2735
1727368200	0.36	-0.027	-6.98	0.387	0.387	0.35	21489
1727281800	0.387	0	0.00	0.387	0.392	0.387	1121
1727195400	0.387	0.011	2.93	0.376	0.392	0.376	1460
1727109000	0.376	-0.022	-5.53	0.398	0.398	0.364	10876
1726849800	0.398	-0.012	-2.93	0.4109999	0.4109999	0.38	13467
1726763400	0.4099999	0.0139999	3.54	0.396	0.4099999	0.394	4729
1726677000	0.396	0.012	3.13	0.384	0.427	0.384	33943
1726590600	0.384	-0.033	-7.91	0.416	0.416	0.382	7640
1726504200	0.417	0.021	5.30	0.396	0.417	0.396	4396
1726245000	0.396	0	0.00	0.395	0.396	0.392	2110
1726158600	0.396	0	0.00	0.396	0.396	0.396	346
1726072200	0.396	-0.001	-0.25	0.397	0.4	0.391	1393
1725985800	0.397	0.005	1.28	0.392	0.4099999	0.392	5618
1725899400	0.392	-0.03	-7.11	0.422	0.43	0.391	19073
1725640200	0.422	0.001	0.24	0.422	0.422	0.403	9831
1725553800	0.421	0.016	3.95	0.405	0.444	0.398	69714
1725467400	0.405	-0.017	-4.03	0.421	0.421	0.402	17366
1725381000	0.422	-0.007	-1.63	0.419	0.43	0.4	27404
1725294600	0.429	-0.001	-0.23	0.431	0.436	0.416	6020
1725035400	0.43	-0.038	-8.12	0.454	0.468	0.4099999	119982
1724949000	0.468	-0.058	-11.03	0.55	0.59	0.441	121214
1724862600	0.526	0.124	30.85	0.403	0.584	0.403	188850
1724776200	0.402	0	0.00	0.403	0.403	0.402	19

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Alchimie (ALCHI)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Alchimie (ALCHI) Historical

Alchimie (ALCHI)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%