Amoeba Historical Data - ALMIB | ADVFN

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
Amoeba (ALMIB)
Amoeba (ALMIB) Historical

Amoeba (ALMIB)

0.771

-0.015

( -1.91% )

Updated: 07:50:39

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.115	17.5304878049	0.656	0.863	0.652	239206	0.75723981	DE
4	0.201	35.2631578947	0.57	0.863	0.541	163526	0.69543286	DE
12	0.171	28.5	0.6	0.863	0.48	127832	0.61282989	DE
26	0.2995	63.520678685	0.4715	0.863	0.39	92973	0.56972477	DE
52	0.3705	92.5093632959	0.4005	0.863	0.365	107434	0.49807023	DE
156	-0.439	-36.2809917355	1.21	1.378	0.365	214192	0.81252997	DE
260	-1.119	-59.2063492063	1.89	4.77	0.365	243483	1.50550569	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1727800200	0.515	-0.02	-3.74	0.541	0.541	0.496	19845
1727713800	0.535	0.032	6.36	0.516	0.538	0.48	183228
1727454600	0.503	-0.01	-1.95	0.51	0.516	0.501	18193
1727368200	0.513	-0.002	-0.39	0.515	0.515	0.4925	21437
1727281800	0.515	0.015	3.00	0.51	0.519	0.5	1625
1727195400	0.5	0	0.00	0.492	0.52	0.492	53854
1727109000	0.5	-0.017	-3.29	0.517	0.517	0.4965	68599
1726849800	0.517	-0.011	-2.08	0.528	0.53	0.517	23402
1726763400	0.528	0.002	0.38	0.53	0.534	0.528	18158
1726677000	0.526	0.006	1.15	0.52	0.53	0.518	14195
1726590600	0.52	0.0395	8.22	0.488	0.561	0.488	210261
1726504200	0.4805	-0.0205	-4.09	0.491	0.501	0.4805	52590
1726245000	0.501	-0.005	-0.99	0.5	0.515	0.4905	17241
1726158600	0.506	0.006	1.20	0.5	0.519	0.498	21627
1726072200	0.5	-0.033	-6.19	0.533	0.533	0.48	205957
1725985800	0.533	-0.007	-1.30	0.54	0.54	0.502	95132
1725899400	0.54	0.006	1.12	0.54	0.55	0.54	18690
1725640200	0.534	-0.006	-1.11	0.54	0.576	0.523	70137
1725553800	0.54	0	0.00	0.539	0.556	0.536	32396
1725467400	0.54	-0.026	-4.59	0.56	0.5699999	0.54	74789
1725381000	0.5659999	-0.011	-1.91	0.577	0.577	0.55	58544
1725294600	0.577	-0.001	-0.17	0.58	0.59	0.532	68493
1725035400	0.578	-0.012	-2.03	0.59	0.6	0.556	170840
1724949000	0.59	0.035	6.31	0.6	0.66	0.55	1450258
1724862600	0.555	-0.01	-1.77	0.5649999	0.5649999	0.542	19122
1724776200	0.5649999	-0.009	-1.57	0.5699999	0.573	0.553	54345
1724689800	0.574	0.018	3.24	0.58	0.58	0.552	79849
1724430600	0.556	-0.021	-3.64	0.589	0.589	0.532	81398
1724344200	0.577	0.0140001	2.49	0.55	0.588	0.55	95178
1724257800	0.5629999	0.0259999	4.84	0.517	0.577	0.517	185569

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