Miliboo Historical Data - ALMLB | 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
Miliboo (ALMLB)
Miliboo (ALMLB) Historical

Miliboo (ALMLB)

1.33

0.00

(0.00%)

Closed February 02 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.005	0.377358490566	1.325	1.33	1.325	110	1.32906934	DE
4	-0.03	-2.20588235294	1.36	1.37	1.265	279	1.31381837	DE
12	-0.24	-15.2866242038	1.57	1.595	1.23	1462	1.40151885	DE
26	-1.07	-44.5833333333	2.4	2.47	1.23	2024	1.77208023	DE
52	-0.31	-18.9024390244	1.64	3.2	1.23	3507	2.07885077	DE
156	-3.42	-72	4.75	4.85	1.23	2522	2.29780778	DE
260	-0.63	-32.1428571429	1.96	9.34	1.11	7917	3.72068836	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738344600	1.33	0	0.00	1.33	1.33	1.33	210
1738258200	1.33	0	0.00	1.33	1.33	1.33	10
1738171800	1.33	0	0.00	1.33	1.33	1.33	210
1738085400	1.33	0.01	0.38	1.325	1.33	1.325	226
1737999000	1.325	0	0.00	1.325	1.325	1.325	101
1737739800	1.325	0	0.38	1.325	1.325	1.325	1
1737653400	1.32	0	0.00	1.32	1.32	1.32	0
1737567000	1.32	0	0.00	1.32	1.32	1.32	0
1737480600	1.32	0	0.00	1.32	1.325	1.29	70
1737394200	1.32	0	0.00	1.32	1.32	1.32	1
1737135000	1.32	-0.01	-0.75	1.33	1.33	1.285	310
1737048600	1.33	0	0.00	1.33	1.33	1.325	81
1736962200	1.33	0	0.00	1.33	1.33	1.28	477
1736875800	1.33	0	0.00	1.33	1.33	1.3	144
1736789400	1.33	0	0.00	1.33	1.33	1.33	477
1736530200	1.33	-0.02	-1.48	1.35	1.365	1.32	531
1736443800	1.35	0	0.00	1.35	1.365	1.35	192
1736357400	1.35	0.03	2.27	1.32	1.35	1.29	209
1736271000	1.32	0.02	1.54	1.3	1.32	1.3	51
1736184600	1.3	0.03	1.96	1.275	1.3	1.2649999	347
1735925400	1.275	-0.08	-5.56	1.36	1.37	1.275	1392
1735839000	1.35	0.03	2.27	1.33	1.35	1.33	952
1735666200	1.32	-0.03	-2.22	1.35	1.35	1.32	130
1735579800	1.35	0.02	1.50	1.33	1.35	1.33	173
1735320600	1.33	0.01	0.38	1.335	1.335	1.3	120
1735061400	1.325	0	0.00	1.325	1.325	1.325	0
1734975000	1.325	0.04	3.52	1.25	1.325	1.24	4647
1734715800	1.28	0.01	0.39	1.275	1.28	1.25	147
1734629400	1.275	0.01	1.19	1.24	1.275	1.24	789
1734543000	1.26	-0.13	-9.03	1.36	1.36	1.26	2515
1734456600	1.385	0.12	9.06	1.27	1.385	1.27	1200
1734370200	1.27	-0.02	-1.55	1.29	1.29	1.27	1275
1734111000	1.29	-0.11	-7.86	1.4	1.4	1.29	2744
1734024600	1.4	0	0.00	1.4	1.42	1.4	2801
1733938200	1.4	0.05	4.09	1.42	1.435	1.4	1161
1733851800	1.345	0	0.00	1.345	1.345	1.345	0
1733765400	1.345	0	0.00	1.345	1.345	1.345	1
1733506200	1.345	0.03	2.67	1.31	1.345	1.31	829
1733419800	1.31	0.04	2.75	1.275	1.31	1.275	211
1733333400	1.275	-0.07	-5.20	1.345	1.345	1.26	3600
1733247000	1.345	-0.04	-2.89	1.385	1.385	1.23	12083
1733160600	1.385	-0.06	-4.15	1.445	1.445	1.35	3833
1732901400	1.445	0	0.00	1.445	1.445	1.415	1453
1732815000	1.445	-0.14	-8.83	1.56	1.56	1.36	11328
1732728600	1.585	0	0.00	1.585	1.585	1.585	0
1732642200	1.585	0	0.32	1.595	1.595	1.54	3985
1732555800	1.58	0.14	9.34	1.44	1.58	1.43	4592
1732296600	1.445	-0.07	-4.30	1.51	1.5149999	1.43	3072
1732210200	1.51	-0.03	-1.95	1.51	1.51	1.48	1337
1732123800	1.54	-0.01	-0.65	1.55	1.55	1.51	1926
1732037400	1.55	-0.02	-0.96	1.565	1.565	1.5149999	475
1731951000	1.565	-0.03	-1.88	1.55	1.565	1.55	910
1731691800	1.595	0.01	0.95	1.58	1.595	1.55	56
1731605400	1.58	0	0.00	1.55	1.595	1.55	241
1731519000	1.58	0.02	1.28	1.56	1.58	1.53	375
1731432600	1.56	0.02	1.30	1.54	1.56	1.54	11
1731346200	1.54	-0.03	-1.60	1.565	1.57	1.54	440
1731087000	1.565	0	0.00	1.57	1.57	1.56	394
1731000600	1.565	-0.05	-3.10	1.615	1.615	1.56	1813
1730914200	1.615	0.02	1.57	1.59	1.615	1.59	11
1730827800	1.59	0.02	0.95	1.6	1.6	1.575	220
1730741400	1.575	0.02	1.61	1.55	1.575	1.55	11

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