S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
EntreparticuliersCom (ALENT)
EntreparticuliersCom (ALENT) Historical

ALENT EntreparticuliersCom

0.63

-0.02 (-3.08%)

May 10 2024 - Closed

Delayed by 15 minutes

ALENT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	0.63	-0.02	-3.08%	0.64	0.64	0.62	2,852
May 09 2024	0.65	0.01	1.56%	0.642	0.65	0.62	2,768
May 08 2024	0.64	-0.012	-1.84%	0.652	0.67	0.64	9,632
May 07 2024	0.652	0.002	0.31%	0.65	0.652	0.65	441
May 06 2024	0.65	-0.002	-0.31%	0.65	0.65	0.65	497
May 03 2024	0.652	-0.028	-4.12%	0.68	0.68	0.652	1,312
May 02 2024	0.68	0.01	1.49%	0.67	0.68	0.67	451
Apr 30 2024	0.67	-0.03	-4.29%	0.702	0.75	0.662	9,154
Apr 29 2024	0.70	0.068	10.76%	0.634	0.73	0.632	16,672
Apr 26 2024	0.632	-0.068	-9.71%	0.70	0.70	0.632	8,773
Apr 25 2024	0.70	0.08	12.90%	0.61	0.73	0.61	36,767
Apr 24 2024	0.62	0.03	5.08%	0.588	0.78	0.586	56,067
Apr 23 2024	0.59	0.00	0.00%	0.588	0.59	0.58	86
Apr 22 2024	0.59	0.01	1.72%	0.582	0.59	0.582	1,226
Apr 19 2024	0.58	-0.024	-3.97%	0.60	0.60	0.57	3,290
Apr 18 2024	0.604	-0.016	-2.58%	0.62	0.62	0.602	1,136
Apr 17 2024	0.62	0.03	5.08%	0.59	0.64	0.59	4,766
Apr 16 2024	0.59	-0.02	-3.28%	0.612	0.73	0.59	24,973
Apr 15 2024	0.61	-0.01	-1.61%	0.61	0.638	0.61	1,628
Apr 12 2024	0.62	0.02	3.33%	0.61	0.62	0.60	572
Apr 11 2024	0.60	-0.01	-1.64%	0.608	0.608	0.60	41
Apr 10 2024	0.61	0.01	1.67%	0.602	0.61	0.60	3,170
Apr 09 2024	0.60	-0.02	-3.23%	0.63	0.63	0.60	9,362
Apr 08 2024	0.62	0.01	1.64%	0.64	0.66	0.62	9,020
Apr 05 2024	0.61	-0.05	-7.58%	0.66	0.66	0.60	6,138
Apr 04 2024	0.66	-0.008	-1.20%	0.66	0.66	0.66	1,331
Apr 03 2024	0.668	-0.022	-3.19%	0.69	0.718	0.63	11,896
Apr 02 2024	0.69	-0.08	-10.39%	0.75	0.77	0.68	17,570
Mar 28 2024	0.77	0.00	0.00%	0.772	0.772	0.75	2,502
Mar 27 2024	0.77	0.00	0.00%	0.77	0.78	0.77	1,263
Mar 26 2024	0.77	-0.01	-1.28%	0.79	0.80	0.77	5,092
Mar 25 2024	0.78	0.01	1.30%	0.77	0.78	0.77	212
Mar 22 2024	0.77	0.00	0.00%	0.772	0.80	0.77	115
Mar 21 2024	0.77	-0.01	-1.28%	0.78	0.798	0.77	2,197
Mar 20 2024	0.78	0.01	1.30%	0.77	0.78	0.77	3,841
Mar 19 2024	0.77	-0.01	-1.28%	0.77	0.77	0.77	161
Mar 18 2024	0.78	0.00	0.00%	0.78	0.79	0.78	1,503
Mar 15 2024	0.78	-0.002	-0.26%	0.78	0.80	0.78	1,569
Mar 14 2024	0.782	-0.004	-0.51%	0.784	0.81	0.78	11,447
Mar 13 2024	0.786	0.00	0.00%	0.788	0.788	0.786	71
Mar 12 2024	0.786	-0.014	-1.75%	0.80	0.80	0.782	1,493
Mar 11 2024	0.80	0.01	1.27%	0.78	0.83	0.78	5,333
Mar 08 2024	0.79	0.00	0.00%	0.80	0.808	0.79	1,415
Mar 07 2024	0.79	0.00	0.00%	0.79	0.80	0.79	4,501
Mar 06 2024	0.79	-0.01	-1.25%	0.79	0.79	0.79	4,033
Mar 05 2024	0.80	-0.03	-3.61%	0.82	0.82	0.80	3,303
Mar 04 2024	0.83	0.03	3.75%	0.80	0.83	0.78	7,397
Mar 01 2024	0.80	-0.01	-1.23%	0.81	0.81	0.80	1,086
Feb 29 2024	0.81	0.006	0.75%	0.804	0.81	0.79	2,889
Feb 28 2024	0.804	0.002	0.25%	0.80	0.83	0.80	4,106
Feb 27 2024	0.802	-0.018	-2.20%	0.82	0.82	0.80	6,911
Feb 26 2024	0.82	-0.018	-2.15%	0.832	0.832	0.82	1,181
Feb 23 2024	0.838	-0.002	-0.24%	0.838	0.838	0.81	1,121
Feb 22 2024	0.84	0.04	5.00%	0.802	0.84	0.80	1,761
Feb 21 2024	0.80	-0.01	-1.23%	0.802	0.82	0.80	2,167
Feb 20 2024	0.81	-0.01	-1.22%	0.806	0.81	0.802	1,903
Feb 19 2024	0.82	0.00	0.00%	0.82	0.82	0.82	0.00
Feb 16 2024	0.82	-0.02	-2.38%	0.84	0.84	0.802	7,031
Feb 15 2024	0.84	0.02	2.44%	0.82	0.84	0.82	3,081
Feb 14 2024	0.82	-0.006	-0.73%	0.826	0.83	0.82	4,109
Feb 13 2024	0.826	-0.004	-0.48%	0.832	0.84	0.826	2,876

EntreparticuliersCom

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