Amoeba Historical Data - ALMIB | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
Amoeba (ALMIB)
Amoeba (ALMIB) Historical

Amoeba (ALMIB)

0.921

0.00

(0.00%)

Closed January 02 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.043	4.89749430524	0.878	0.948	0.82	164103	0.88947994	DE
4	0.143	18.3804627249	0.778	1.15	0.752	428534	0.93755377	DE
12	0.371	67.4545454545	0.55	1.15	0.51	248726	0.82520327	DE
26	0.503	120.33492823	0.418	1.15	0.41	157992	0.73492918	DE
52	0.5405	142.049934297	0.3805	1.15	0.371	133452	0.61887341	DE
156	-0.159	-14.7222222222	1.08	1.378	0.365	221222	0.81028426	DE
260	-0.969	-51.2698412698	1.89	4.77	0.365	248659	1.51926698	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735666200	0.921	0.021	2.33	0.91	0.948	0.908	113271
1735579800	0.9	0.025	2.86	0.868	0.9	0.861	76725
1735320600	0.875	-0.006	-0.68	0.878	0.881	0.8199999	302312
1735061400	0.881	-0.019	-2.11	0.909	0.909	0.875	73640
1734975000	0.9	0.02	2.27	0.88	0.919	0.88	101439
1734715800	0.88	-0.06	-6.38	0.938	0.938	0.88	327918
1734629400	0.94	-0.02	-2.08	0.98	1	0.914	294430
1734543000	0.96	0.038	4.12	0.975	0.99	0.931	422279
1734456600	0.922	0.025	2.79	0.913	1.05	0.882	708281
1734370200	0.897	-0.045	-4.78	1.01	1.02	0.876	892005
1734111000	0.942	-0.078	-7.65	1.1	1.1	0.861	1676820
1734024600	1.02	0.15	17.65	0.871	1.15	0.85	1518745
1733938200	0.867	0.014	1.64	0.86	0.867	0.831	91809
1733851800	0.853	0.054	6.76	0.81	0.875	0.8	246045
1733765400	0.799	0.035	4.58	0.76	0.8	0.76	169277
1733506200	0.764	0.001	0.13	0.772	0.772	0.752	56510
1733419800	0.763	-0.008	-1.04	0.778	0.778	0.752	31082
1733333400	0.771	0.011	1.45	0.73	0.777	0.71	128418
1733247000	0.76	0.02	2.70	0.73	0.795	0.658	364835
1733160600	0.74	-0.04	-5.13	0.78	0.798	0.71	146860
1732901400	0.78	-0.03	-3.70	0.81	0.81	0.752	106277
1732815000	0.81	-0.02	-2.41	0.828	0.829	0.747	206984
1732728600	0.83	-0.008	-0.95	0.848	0.849	0.805	202401
1732642200	0.838	0.051	6.48	0.87	0.92	0.81	811098
1732555800	0.787	0.017	2.21	0.78	0.793	0.771	71802
1732296600	0.77	-0.01	-1.28	0.795	0.8169999	0.751	222063
1732210200	0.78	-0.006	-0.76	0.8189999	0.826	0.77	233643
1732123800	0.786	0.049	6.65	0.745	0.863	0.743	702077
1732037400	0.737	0.013	1.80	0.72	0.75	0.712	132966
1731951000	0.724	0.025	3.58	0.698	0.747	0.67	192598
1731691800	0.699	0.039	5.91	0.679	0.7	0.661	135261
1731605400	0.66	-0.019	-2.80	0.656	0.679	0.652	33126
1731519000	0.679	0	0.00	0.679	0.679	0.679	0
1731432600	0.679	0	0.00	0.679	0.679	0.679	0
1731346200	0.679	-0.007	-1.02	0.681	0.707	0.653	120269
1731087000	0.686	-0.019	-2.70	0.711	0.711	0.657	80150
1731000600	0.705	0.0150001	2.17	0.6899999	0.719	0.65	252456
1730914200	0.6899999	0.0509999	7.98	0.639	0.7	0.639	412977
1730827800	0.639	0.015	2.40	0.622	0.64	0.596	57495
1730741400	0.624	0.004	0.65	0.604	0.629	0.602	99427
1730482200	0.62	0.014	2.31	0.606	0.641	0.601	76682
1730395800	0.606	-0.002	-0.33	0.639	0.639	0.591	70150
1730309400	0.608	-0.005	-0.82	0.61	0.61	0.586	57270
1730223000	0.613	-0.005	-0.81	0.612	0.613	0.586	48590
1730136600	0.618	-0.011	-1.75	0.64	0.64	0.59	116253
1729873800	0.629	0.031	5.18	0.578	0.633	0.575	119898
1729787400	0.598	0.038	6.79	0.5699999	0.64	0.541	235828
1729701000	0.56	0.035	6.67	0.532	0.649	0.532	681441
1729614600	0.525	0.005	0.96	0.52	0.531	0.513	37213
1729528200	0.52	-0.006	-1.14	0.501	0.528	0.5	75734
1729269000	0.526	0.002	0.38	0.52	0.536	0.52	16709
1729182600	0.524	-0.007	-1.32	0.523	0.555	0.519	21771
1729096200	0.531	0	0.00	0.531	0.531	0.531	0
1729009800	0.531	-0.016	-2.93	0.532	0.562	0.531	19833
1728923400	0.547	-0.008	-1.44	0.542	0.554	0.53	28666
1728664200	0.555	0.011	2.02	0.535	0.5639999	0.532	20039
1728577800	0.544	0	0.00	0.544	0.544	0.544	0
1728491400	0.544	0.019	3.62	0.53	0.56	0.525	129231
1728405000	0.525	0	0.00	0.53	0.53	0.511	35074
1728318600	0.525	0.017	3.35	0.51	0.53	0.502	115850
1728059400	0.508	0.008	1.60	0.51	0.51	0.488	29079
1727973000	0.5	-0.01	-1.96	0.516	0.516	0.5	15992
1727886600	0.51	-0.005	-0.97	0.52	0.537	0.5	18983

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