ALLGO Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 20 2024 | 2.51 | -0.01 | -0.40% | 2.52 | 2.54 | 2.48 | 2,079 |
May 17 2024 | 2.52 | 0.03 | 1.20% | 2.48 | 2.52 | 2.43 | 1,227 |
May 16 2024 | 2.49 | 0.03 | 1.22% | 2.46 | 2.49 | 2.40 | 1,325 |
May 15 2024 | 2.46 | 0.03 | 1.23% | 2.50 | 2.52 | 2.40 | 2,405 |
May 14 2024 | 2.43 | 0.00 | 0.00% | 2.43 | 2.43 | 2.43 | 0.00 |
May 13 2024 | 2.43 | -0.07 | -2.80% | 2.50 | 2.50 | 2.42 | 3,395 |
May 10 2024 | 2.50 | 0.00 | 0.00% | 2.50 | 2.50 | 2.34 | 944 |
May 09 2024 | 2.50 | 0.00 | 0.00% | 2.49 | 2.50 | 2.49 | 183 |
May 08 2024 | 2.50 | 0.00 | 0.00% | 2.50 | 2.56 | 2.48 | 1,773 |
May 07 2024 | 2.50 | 0.00 | 0.00% | 2.51 | 2.51 | 2.44 | 3,381 |
May 06 2024 | 2.50 | -0.05 | -1.96% | 2.57 | 2.59 | 2.50 | 1,828 |
May 03 2024 | 2.55 | 0.04 | 1.59% | 2.55 | 2.59 | 2.50 | 3,199 |
May 02 2024 | 2.51 | -0.04 | -1.57% | 2.57 | 2.57 | 2.42 | 1,813 |
Apr 30 2024 | 2.55 | -0.02 | -0.78% | 2.57 | 2.57 | 2.55 | 1,704 |
Apr 29 2024 | 2.57 | -0.02 | -0.77% | 2.51 | 2.60 | 2.51 | 1,696 |
Apr 26 2024 | 2.59 | -0.01 | -0.38% | 2.60 | 2.64 | 2.50 | 1,350 |
Apr 25 2024 | 2.60 | 0.06 | 2.36% | 2.54 | 2.60 | 2.49 | 1,597 |
Apr 24 2024 | 2.54 | -0.07 | -2.68% | 2.55 | 2.63 | 2.50 | 2,746 |
Apr 23 2024 | 2.61 | 0.21 | 8.75% | 2.56 | 2.70 | 2.38 | 13,140 |
Apr 22 2024 | 2.40 | -0.08 | -3.23% | 2.47 | 2.47 | 2.38 | 2,361 |
Apr 19 2024 | 2.48 | 0.01 | 0.40% | 2.47 | 2.48 | 2.45 | 493 |
Apr 18 2024 | 2.47 | 0.15 | 6.47% | 2.32 | 2.48 | 2.30 | 2,905 |
Apr 17 2024 | 2.32 | 0.02 | 0.87% | 2.26 | 2.32 | 2.24 | 973 |
Apr 16 2024 | 2.30 | -0.07 | -2.95% | 2.38 | 2.38 | 2.25 | 4,283 |
Apr 15 2024 | 2.37 | -0.02 | -0.84% | 2.39 | 2.42 | 2.28 | 9,478 |
Apr 12 2024 | 2.39 | -0.02 | -0.83% | 2.36 | 2.53 | 2.36 | 10,396 |
Apr 11 2024 | 2.41 | -0.11 | -4.37% | 2.52 | 2.52 | 2.41 | 6,574 |
Apr 10 2024 | 2.52 | -0.17 | -6.32% | 2.72 | 2.72 | 2.52 | 2,372 |
Apr 09 2024 | 2.69 | 0.12 | 4.67% | 2.60 | 2.80 | 2.59 | 19,636 |
Apr 08 2024 | 2.57 | 0.34 | 15.25% | 2.19 | 2.62 | 2.19 | 20,816 |
Apr 05 2024 | 2.23 | -0.04 | -1.76% | 2.27 | 2.30 | 2.22 | 2,499 |
Apr 04 2024 | 2.27 | -0.01 | -0.44% | 2.30 | 2.32 | 2.27 | 1,687 |
Apr 03 2024 | 2.28 | -0.02 | -0.87% | 2.28 | 2.32 | 2.24 | 910 |
Apr 02 2024 | 2.30 | 0.18 | 8.49% | 2.25 | 2.33 | 2.22 | 4,264 |
Mar 28 2024 | 2.12 | -0.06 | -2.75% | 2.18 | 2.20 | 1.87 | 8,393 |
Mar 27 2024 | 2.18 | -0.02 | -0.91% | 2.23 | 2.29 | 2.17 | 6,809 |
Mar 26 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.23 | 2.19 | 615 |
Mar 25 2024 | 2.20 | -0.10 | -4.35% | 2.38 | 2.38 | 2.20 | 2,960 |
Mar 22 2024 | 2.30 | 0.13 | 5.99% | 2.19 | 2.38 | 2.12 | 4,425 |
Mar 21 2024 | 2.17 | -0.05 | -2.25% | 2.20 | 2.24 | 2.15 | 4,518 |
Mar 20 2024 | 2.22 | -0.33 | -12.94% | 2.51 | 2.51 | 2.20 | 18,825 |
Mar 19 2024 | 2.55 | -0.10 | -3.77% | 2.66 | 2.66 | 2.52 | 5,763 |
Mar 18 2024 | 2.65 | -0.02 | -0.75% | 2.65 | 2.66 | 2.65 | 816 |
Mar 15 2024 | 2.67 | 0.03 | 1.14% | 2.66 | 2.68 | 2.60 | 2,310 |
Mar 14 2024 | 2.64 | 0.04 | 1.54% | 2.60 | 2.64 | 2.53 | 5,723 |
Mar 13 2024 | 2.60 | 0.06 | 2.36% | 2.54 | 2.60 | 2.54 | 3,365 |
Mar 12 2024 | 2.54 | 0.01 | 0.40% | 2.53 | 2.65 | 2.51 | 8,150 |
Mar 11 2024 | 2.53 | -0.02 | -0.78% | 2.57 | 2.57 | 2.52 | 1,460 |
Mar 08 2024 | 2.55 | 0.07 | 2.82% | 2.50 | 2.55 | 2.48 | 2,658 |
Mar 07 2024 | 2.48 | -0.04 | -1.59% | 2.56 | 2.56 | 2.44 | 2,554 |
Mar 06 2024 | 2.52 | 0.02 | 0.80% | 2.50 | 2.52 | 2.43 | 1,712 |
Mar 05 2024 | 2.50 | 0.05 | 2.04% | 2.43 | 2.58 | 2.42 | 7,127 |
Mar 04 2024 | 2.45 | -0.25 | -9.26% | 2.70 | 2.74 | 2.44 | 14,744 |
Mar 01 2024 | 2.70 | -0.12 | -4.26% | 2.82 | 2.82 | 2.61 | 4,965 |
Feb 29 2024 | 2.82 | 0.02 | 0.71% | 2.80 | 2.83 | 2.61 | 11,987 |
Feb 28 2024 | 2.80 | 0.02 | 0.72% | 2.80 | 2.87 | 2.72 | 6,654 |
Feb 27 2024 | 2.78 | -0.02 | -0.71% | 2.86 | 3.00 | 2.67 | 27,832 |
Feb 26 2024 | 2.80 | 0.23 | 8.95% | 2.57 | 2.88 | 2.54 | 44,941 |
Feb 23 2024 | 2.57 | 0.16 | 6.64% | 2.47 | 2.70 | 2.41 | 52,791 |
Feb 22 2024 | 2.41 | 0.11 | 4.78% | 2.30 | 2.41 | 2.18 | 14,245 |
Feb 21 2024 | 2.30 | -0.10 | -4.17% | 2.40 | 2.40 | 2.20 | 4,447 |