Mare Nostrum Historical Data - ALMAR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
Mare Nostrum (ALMAR)
Mare Nostrum (ALMAR) Historical

Mare Nostrum (ALMAR)

0.728

0.00

(0.00%)

Closed February 01 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.058	-7.37913486005	0.786	0.786	0.696	1748	0.71505904	DE
4	-0.172	-19.1111111111	0.9	0.91	0.68	3734	0.78129883	DE
12	0.448	160	0.28	1.15	0.2	5419	0.72593048	DE
26	0.328	82	0.4	1.15	0.2	2860	0.66434721	DE
52	0.128	21.3333333333	0.6	1.295	0.2	3071	0.70410662	DE
156	-2.332	-76.2091503268	3.06	3.5	0.2	2092	1.18701835	DE
260	-3.272	-81.8	4	4.28	0.2	1820	1.78653434	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738344600	0.728	0	0.00	0.728	0.728	0.728	1
1738258200	0.728	0.018	2.54	0.71	0.728	0.71	315
1738171800	0.71	0	0.00	0.71	0.72	0.71	702
1738085400	0.71	0.0140001	2.01	0.6959999	0.74	0.6959999	2258
1737999000	0.6959999	-0.034	-4.66	0.73	0.73	0.6959999	2081
1737739800	0.73	0.02	2.82	0.786	0.786	0.73	3384
1737653400	0.71	0	0.00	0.71	0.71	0.71	0
1737567000	0.71	0	0.00	0.71	0.71	0.71	0
1737480600	0.71	0	0.00	0.71	0.71	0.71	1
1737394200	0.71	0	0.00	0.71	0.73	0.6899999	1964
1737135000	0.71	-0.03	-4.05	0.74	0.74	0.71	91
1737048600	0.74	0	0.00	0.74	0.74	0.71	294
1736962200	0.74	0.022	3.06	0.72	0.74	0.7	1811
1736875800	0.718	-0.002	-0.28	0.72	0.72	0.68	573
1736789400	0.72	0.002	0.28	0.718	0.72	0.718	4
1736530200	0.718	-0.04	-5.28	0.758	0.758	0.68	4871
1736443800	0.758	-0.002	-0.26	0.758	0.758	0.758	200
1736357400	0.76	-0.03	-3.80	0.79	0.79	0.72	4370
1736271000	0.79	-0.05	-5.95	0.8199999	0.8199999	0.78	2279
1736184600	0.84	-0.01	-1.18	0.88	0.88	0.76	8452
1735925400	0.85	-0.046	-5.13	0.9	0.91	0.8	13393
1735839000	0.896	0.214	31.38	0.68	0.898	0.65	12302
1735666200	0.682	-0.076	-10.03	0.74	0.74	0.68	6930
1735579800	0.758	-0.072	-8.67	0.78	0.78	0.702	4979
1735320600	0.83	-0.05	-5.68	0.88	0.94	0.8	27051
1735061400	0.88	-0.034	-3.72	0.88	1.15	0.88	23373
1734975000	0.914	0.524	134.36	0.44	0.914	0.44	77490
1734715800	0.39	-0.01	-2.50	0.39	0.419	0.38	4925
1734629400	0.4	0.067	20.12	0.333	0.4	0.333	3309
1734543000	0.333	-0.027	-7.50	0.36	0.36	0.333	2325
1734456600	0.36	-0.068	-15.89	0.428	0.428	0.36	2101
1734370200	0.428	0.0180001	4.39	0.4	0.428	0.4	6730
1734111000	0.4099999	0.1399999	51.85	0.34	0.4099999	0.332	21308
1734024600	0.27	0.039	16.88	0.28	0.29	0.26	6192
1733938200	0.231	-0.001	-0.43	0.232	0.232	0.231	135
1733851800	0.232	0	0.00	0.232	0.232	0.232	0
1733765400	0.232	-0.008	-3.33	0.25	0.25	0.232	1653
1733506200	0.24	0.01	4.35	0.23	0.24	0.23	351
1733419800	0.23	0	0.00	0.23	0.23	0.23	1
1733333400	0.23	0	0.00	0.228	0.23	0.22	1145
1733247000	0.23	0.01	4.55	0.22	0.23	0.201	367
1733160600	0.22	0.018	8.91	0.2	0.22	0.2	900
1732901400	0.202	-0.008	-3.81	0.21	0.22	0.202	653
1732815000	0.21	0	0.00	0.21	0.27	0.21	2453
1732728600	0.21	0	0.00	0.21	0.21	0.21	0
1732642200	0.21	-0.02	-8.70	0.23	0.23	0.21	2739
1732555800	0.23	-0.02	-8.00	0.24	0.24	0.23	931
1732296600	0.25	0	0.00	0.25	0.25	0.25	1
1732210200	0.25	-0.001	-0.40	0.251	0.251	0.25	501
1732123800	0.251	-0.009	-3.46	0.26	0.26	0.251	105
1732037400	0.26	-0.01	-3.70	0.26	0.26	0.251	1189
1731951000	0.27	-0.01	-3.57	0.28	0.28	0.27	871
1731691800	0.28	0.02	7.69	0.26	0.28	0.23	6876
1731605400	0.26	-0.01	-3.70	0.27	0.27	0.26	813
1731519000	0.27	0.01	3.85	0.26	0.27	0.26	159
1731432600	0.26	0	0.00	0.26	0.26	0.26	561
1731346200	0.26	-0.01	-3.70	0.27	0.27	0.26	13
1731087000	0.27	-0.01	-3.57	0.28	0.28	0.27	661
1731000600	0.28	0	0.00	0.28	0.28	0.28	1
1730914200	0.28	0	0.00	0.28	0.28	0.28	372
1730827800	0.28	0	0.00	0.28	0.28	0.26	829
1730741400	0.28	-0.02	-6.67	0.29	0.305	0.28	1632
1730482200	0.3	0	0.00	0.3	0.3	0.3	1

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