Netgem Historical Data - ALNTG | 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
Netgem (ALNTG)
Netgem (ALNTG) Historical

Netgem (ALNTG)

0.84

0.004

(0.48%)

Closed June 26 10:30AM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.022	-2.55220417633	0.862	0.872	0.814	9393	0.8406257	DE
4	-0.112	-11.7647058824	0.952	0.978	0.814	12360	0.90526499	DE
12	-0.068	-7.48898678414	0.908	0.996	0.814	12493	0.93740576	DE
26	-0.17	-16.8316831683	1.01	1.07	0.814	12236	0.95878739	DE
52	-0.215	-20.3791469194	1.055	1.2	0.814	11440	0.99643146	DE
156	-0.325	-27.8969957082	1.165	1.72	0.814	16654	1.24479548	DE
260	-0.78	-48.1481481481	1.62	1.72	0.814	20021	1.25899192	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719333000	0.836	-0.016	-1.88	0.852	0.852	0.8199999	14931
1719246600	0.852	0.014	1.67	0.84	0.858	0.83	2564
1718987400	0.838	0.008	0.96	0.836	0.85	0.836	6046
1718901000	0.83	-0.034	-3.94	0.862	0.866	0.83	14463
1718814600	0.864	0.004	0.47	0.862	0.872	0.852	8961
1718728200	0.86	0	0.00	0.87	0.874	0.86	8345
1718641800	0.86	-0.012	-1.38	0.86	0.89	0.86	34556
1718382600	0.872	-0.03	-3.33	0.902	0.916	0.872	26968
1718296200	0.902	-0.02	-2.17	0.912	0.922	0.902	6199
1718209800	0.922	-0.038	-3.96	0.946	0.946	0.9	10532
1718123400	0.96	0.002	0.21	0.958	0.976	0.958	18041
1718037000	0.958	0.008	0.84	0.962	0.964	0.95	17862
1717777800	0.95	-0.024	-2.46	0.974	0.974	0.95	4811
1717691400	0.974	0.02	2.10	0.954	0.978	0.952	13830
1717605000	0.954	0.006	0.63	0.938	0.958	0.938	8822
1717518600	0.948	0.008	0.85	0.942	0.948	0.938	7920
1717432200	0.94	-0.012	-1.26	0.94	0.96	0.94	12925
1717173000	0.952	-0.002	-0.21	0.954	0.976	0.952	15497
1717086600	0.954	-0.002	-0.21	0.954	0.974	0.954	12410
1717000200	0.956	0.006	0.63	0.952	0.956	0.95	1520
1716913800	0.95	-0.002	-0.21	0.952	0.962	0.95	2864
1716827400	0.952	0.002	0.21	0.956	0.962	0.95	7798
1716568200	0.95	0.014	1.50	0.938	0.96	0.938	3738
1716481800	0.936	-0.01	-1.06	0.946	0.954	0.936	5901
1716395400	0.946	0	0.00	0.952	0.952	0.946	2387
1716309000	0.946	0.01	1.07	0.938	0.948	0.938	5131
1716222600	0.936	-0.002	-0.21	0.936	0.962	0.934	8588
1715963400	0.938	-0.01	-1.05	0.942	0.972	0.936	17359
1715877000	0.948	-0.014	-1.46	0.95	0.974	0.946	29540
1715790600	0.962	-0.004	-0.41	0.966	0.974	0.96	4105
1715704200	0.966	0.004	0.42	0.964	0.966	0.944	2189
1715617800	0.962	0.004	0.42	0.958	0.962	0.946	4541
1715358600	0.958	0.014	1.48	0.946	0.96	0.946	19179
1715272200	0.944	0.026	2.83	0.92	0.944	0.92	3001
1715185800	0.918	-0.016	-1.71	0.934	0.94	0.918	7234
1715099400	0.934	-0.006	-0.64	0.95	0.956	0.93	18321
1715013000	0.94	0.02	2.17	0.918	0.94	0.918	4197
1714753800	0.92	-0.012	-1.29	0.93	0.94	0.918	31808
1714667400	0.932	-0.002	-0.21	0.932	0.948	0.93	12777
1714494600	0.934	0	0.00	0.934	0.934	0.934	7772
1714408200	0.934	-0.002	-0.21	0.936	0.95	0.934	1190
1714149000	0.936	-0.014	-1.47	0.952	0.962	0.932	8434
1714062600	0.95	-0.024	-2.46	0.96	0.962	0.934	46217
1713976200	0.974	-0.006	-0.61	0.98	0.994	0.958	14681
1713889800	0.98	0.016	1.66	0.966	0.996	0.964	24503
1713803400	0.964	0.018	1.90	0.964	0.98	0.964	25150
1713544200	0.946	0.004	0.42	0.956	0.956	0.946	8229
1713457800	0.942	-0.008	-0.84	0.95	0.964	0.942	3623
1713371400	0.95	-0.008	-0.84	0.958	0.964	0.95	6733
1713285000	0.958	-0.004	-0.42	0.962	0.978	0.958	4994
1713198600	0.962	0.004	0.42	0.958	0.978	0.95	32393
1712939400	0.958	0	0.00	0.97	0.972	0.958	5596
1712853000	0.958	-0.004	-0.42	0.96	0.974	0.958	23643
1712766600	0.962	0	0.00	0.96	0.97	0.96	15547
1712680200	0.962	0.002	0.21	0.958	0.978	0.958	12276
1712593800	0.96	-0.014	-1.44	0.96	0.98	0.96	14792
1712334600	0.974	0.01	1.04	0.982	0.982	0.954	4118
1712248200	0.964	-0.024	-2.43	0.988	0.988	0.936	4915
1712161800	0.988	0.078	8.57	0.908	0.992	0.908	34435
1712075400	0.91	-0.034	-3.60	0.942	0.944	0.902	18372
1711647000	0.944	0.004	0.43	1	1.0149999	0.942	128280
1711560600	0.94	0.02	2.17	0.922	0.94	0.922	1810
1711474200	0.92	0	0.00	0.922	0.928	0.92	1257

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