ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.89
0.70%
US Tech 100
18,064.00
-0.08%
S&P 500
5,303.27
0.12%
US Dollar vs CAD
1.36175
0.02%
Bitcoin
66,919.43
2.58%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Europe
  5. EU
  6. Hopium SA (ALHPI)

  7. Hopium SA (ALHPI) Historical

ALHPI Hopium SA

0.0249
-0.0001 (-0.40%)
May 17 2024 - Closed
Delayed by 15 minutes

ALHPI Historical Prices

Date Close Change Change (%) Open High Low Volume
May 16 2024 0.025 -0.004 -13.79% 0.031 0.031 0.025 7,832,058
May 15 2024 0.029 0.002 7.41% 0.0265 0.031 0.0249 7,483,998
May 14 2024 0.027 0.00 0.00% 0.027 0.027 0.027 0.00
May 13 2024 0.027 0.0021 8.43% 0.03 0.03 0.0249 3,904,639
May 10 2024 0.0249 -0.0001 -0.40% 0.0249 0.0263 0.0245 601,153
May 09 2024 0.025 -0.0005 -1.96% 0.0259 0.0259 0.0245 808,412
May 08 2024 0.0255 -0.0003 -1.16% 0.0268 0.0269 0.025 1,382,553
May 07 2024 0.0258 -0.0021 -7.53% 0.0278 0.0293 0.025 3,381,526
May 06 2024 0.0279 -0.0001 -0.36% 0.032 0.032 0.026 2,548,204
May 03 2024 0.028 -0.004 -12.50% 0.034 0.0349 0.0276 2,625,946
May 02 2024 0.032 0.004 14.29% 0.029 0.033 0.025 2,945,513
Apr 30 2024 0.028 0.0002 0.72% 0.0285 0.0303 0.0267 1,218,034
Apr 29 2024 0.0278 -0.002 -6.71% 0.0299 0.0306 0.026 1,648,795
Apr 26 2024 0.0298 -0.0011 -3.56% 0.0339 0.034 0.0285 3,418,744
Apr 25 2024 0.0309 0.0003 0.98% 0.031 0.0319 0.0296 1,375,993
Apr 24 2024 0.0306 -0.0004 -1.29% 0.0321 0.0321 0.0299 1,136,379
Apr 23 2024 0.031 -0.0065 -17.33% 0.0369 0.0369 0.0295 5,532,438
Apr 22 2024 0.0375 0.0045 13.64% 0.0415 0.0478 0.0348 5,091,901
Apr 19 2024 0.033 0.003 10.00% 0.0329 0.0355 0.031 2,298,520
Apr 18 2024 0.03 -0.0055 -15.49% 0.0352 0.0364 0.03 2,313,715
Apr 17 2024 0.0355 -0.0035 -8.97% 0.0407 0.0407 0.0348 1,991,723
Apr 16 2024 0.039 -0.0016 -3.94% 0.0419 0.0419 0.0376 1,946,583
Apr 15 2024 0.0406 0.0001 0.25% 0.042 0.042 0.038 1,144,144
Apr 12 2024 0.0405 -0.0005 -1.22% 0.0418 0.0449 0.0391 2,907,479
Apr 11 2024 0.041 -0.005 -10.87% 0.0497 0.05 0.0392 4,311,697
Apr 10 2024 0.046 0.0015 3.37% 0.0469 0.062 0.04 13,538,215
Apr 09 2024 0.0445 -0.0005 -1.11% 0.049 0.049 0.04 997,774
Apr 08 2024 0.045 -0.0029 -6.05% 0.0491 0.0493 0.045 1,327,130
Apr 05 2024 0.0479 -0.0018 -3.62% 0.0508 0.0508 0.0444 1,231,320
Apr 04 2024 0.0497 0.0004 0.81% 0.0492 0.0506 0.0472 714,874
Apr 03 2024 0.0493 0.0011 2.28% 0.05 0.05 0.045 855,024
Apr 02 2024 0.0482 -0.0007 -1.43% 0.0529 0.0529 0.047 1,206,268
Mar 28 2024 0.0489 -0.0004 -0.81% 0.05 0.059 0.0489 2,552,788
Mar 27 2024 0.0493 -0.0012 -2.38% 0.055 0.055 0.049 1,523,240
Mar 26 2024 0.0505 0.0005 1.00% 0.0515 0.0515 0.049 303,409
Mar 25 2024 0.05 -0.0001 -0.20% 0.055 0.055 0.05 487,885
Mar 22 2024 0.0501 0.0004 0.80% 0.0538 0.0538 0.0495 435,034
Mar 21 2024 0.0497 -0.0053 -9.64% 0.055 0.0569 0.0482 1,588,194
Mar 20 2024 0.055 -0.0034 -5.82% 0.0589 0.0614 0.05 1,930,252
Mar 19 2024 0.0584 -0.0032 -5.19% 0.0615 0.066 0.0583 544,300
Mar 18 2024 0.0616 0.0016 2.67% 0.0765 0.0765 0.06 1,890,198
Mar 15 2024 0.06 0.001 1.69% 0.0649 0.0649 0.055 902,060
Mar 14 2024 0.059 -0.001 -1.67% 0.07 0.07 0.052 1,612,377
Mar 13 2024 0.06 -0.011 -15.49% 0.0715 0.074 0.058 817,284
Mar 12 2024 0.071 0.001 1.43% 0.0718 0.0718 0.0672 372,117
Mar 11 2024 0.07 -0.0063 -8.26% 0.079 0.0799 0.067 478,534
Mar 08 2024 0.0763 -0.0024 -3.05% 0.0778 0.08 0.0731 351,924
Mar 07 2024 0.0787 -0.0013 -1.63% 0.0858 0.0858 0.0787 344,948
Mar 06 2024 0.08 -0.0091 -10.21% 0.0899 0.09 0.079 768,054
Mar 05 2024 0.0891 0.001 1.14% 0.0948 0.0948 0.079 756,050
Mar 04 2024 0.0881 -0.0021 -2.33% 0.0979 0.0979 0.087 400,522
Mar 01 2024 0.0902 -0.0098 -9.80% 0.105 0.105 0.082 919,684
Feb 29 2024 0.10 0.00 0.00% 0.12 0.12 0.09 1,063,658
Feb 28 2024 0.10 0.0139 16.14% 0.1084 0.128 0.0915 2,186,271
Feb 27 2024 0.0861 -0.0677 -44.02% 0.15 0.15 0.0831 2,219,309
Feb 26 2024 0.1538 0.0226 17.23% 0.158 0.18 0.135 3,672,037
Feb 23 2024 0.1312 -0.3188 -70.84% 0.27 0.27 0.125 1,586,348
Feb 22 2024 0.45 0.25 125.00% 0.2565 0.60 0.2505 2,156,246
Feb 21 2024 0.20 0.1371 217.97% 0.065 0.246 0.0631 1,649,955
Feb 20 2024 0.0629 0.0081 14.78% 0.06 0.063 0.059 135,472
Feb 19 2024 0.0548 0.00 0.00% 0.0548 0.0548 0.0548 0.00
Feb 16 2024 0.0548 0.0066 13.69% 0.0482 0.0548 0.045 238,410

Your Recent History

EU
ALHPI
Hopium
COIN
HDRBTC
Hedger
COIN
TREESUST
SAFETREES
USOTC
ACIRF
AIMS APAC REIT (PK)
LSE
62KC
Arran 47 A
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

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

© 2024 ADVFN PLC - All Rights Reserved