Cerinnov Group Historical Data - ALPCV | 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
Cerinnov Group (ALPCV)
Cerinnov Group (ALPCV) Historical

Cerinnov Group (ALPCV)

0.564

-0.006

(-1.05%)

Closed March 11 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.014	-2.42214532872	0.578	0.636	0.53	30076	0.57378689	DE
4	-0.136	-19.4285714286	0.7	1.145	0.53	65501	0.78939222	DE
12	-0.106	-15.8208955224	0.67	1.145	0.53	33544	0.78760067	DE
26	-0.916	-61.8918918919	1.48	1.485	0.53	19609	0.83714826	DE
52	-1.866	-76.7901234568	2.43	2.52	0.53	13352	1.09748356	DE
156	-0.774	-57.8475336323	1.338	4.22	0.53	12811	1.73948814	DE
260	-0.536	-48.7272727273	1.1	4.22	0.52	34784	1.44733573	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741627800	0.5699999	-0.006	-1.04	0.58	0.586	0.5639999	2477
1741368600	0.576	0.024	4.35	0.5699999	0.59	0.55	12458
1741282200	0.552	-0.034	-5.80	0.6	0.61	0.54	21793
1741195800	0.586	0.0220001	3.90	0.53	0.636	0.53	71315
1741109400	0.5639999	-0.016	-2.76	0.578	0.578	0.534	42339
1741023000	0.58	-0.038	-6.15	0.618	0.618	0.558	44094
1740763800	0.618	-0.312	-33.55	0.7	0.73	0.614	230288
1740677400	0.93	-0.13	-12.26	1.065	1.08	0.926	87242
1740591000	1.06	0.15	15.97	0.96	1.145	0.92	220027
1740504600	0.914	0.172	23.18	0.742	0.914	0.736	149646
1740418200	0.742	0.004	0.54	0.73	0.76	0.73	6834
1740159000	0.738	0.014	1.93	0.724	0.748	0.724	1585
1740072600	0.724	0	0.00	0.724	0.75	0.722	6190
1739986200	0.724	-0.02	-2.69	0.744	0.748	0.724	8027
1739899800	0.744	0.002	0.27	0.74	0.748	0.724	6346
1739813400	0.742	-0.01	-1.33	0.752	0.752	0.722	16469
1739554200	0.752	-0.03	-3.84	0.776	0.78	0.74	48094
1739467800	0.782	0.022	2.89	0.722	0.856	0.722	126723
1739381400	0.76	0	0.00	0.76	0.76	0.76	0
1739295000	0.76	0.06	8.57	0.7	0.8179999	0.6919999	142576
1739208600	0.7	0.02	2.94	0.6899999	0.7	0.6899999	5434
1738949400	0.68	0	0.00	0.68	0.68	0.68	852
1738863000	0.68	-0.008	-1.16	0.6879999	0.6899999	0.672	2060
1738776600	0.6879999	0.0079999	1.18	0.684	0.6879999	0.662	2567
1738690200	0.68	-0.008	-1.16	0.67	0.6919999	0.67	4407
1738603800	0.6879999	-0.016	-2.27	0.7	0.71	0.66	15336
1738344600	0.704	0	0.00	0.6899999	0.704	0.6899999	3215
1738258200	0.704	0.0120001	1.73	0.7	0.706	0.6919999	2608
1738171800	0.6919999	-0.002	-0.29	0.7	0.712	0.6919999	4921
1738085400	0.6939999	-0.006	-0.86	0.7	0.71	0.6919999	5992
1737999000	0.7	0.0080001	1.16	0.7	0.716	0.7	5160
1737739800	0.6919999	0	0.00	0.6919999	0.714	0.6919999	4361
1737653400	0.6919999	-0.018	-2.54	0.71	0.728	0.6919999	9129
1737567000	0.71	0.0180001	2.60	0.712	0.738	0.71	3282
1737480600	0.6919999	0	0.00	0.6919999	0.6919999	0.6919999	0
1737394200	0.6919999	-0.028	-3.89	0.73	0.73	0.6919999	11085
1737135000	0.72	0.02	2.86	0.7	0.754	0.7	25043
1737048600	0.7	0.0080001	1.16	0.6939999	0.7	0.6939999	308
1736962200	0.6919999	0	0.00	0.6919999	0.708	0.6919999	5287
1736875800	0.6919999	-0.028	-3.89	0.72	0.726	0.6919999	19344
1736789400	0.72	0.008	1.12	0.712	0.726	0.7	4598
1736530200	0.712	0.0240001	3.49	0.6879999	0.714	0.6879999	4170
1736443800	0.6879999	-0.042	-5.75	0.73	0.738	0.672	16754
1736357400	0.73	-0.008	-1.08	0.738	0.754	0.73	8036
1736271000	0.738	-0.01	-1.34	0.748	0.758	0.732	11144
1736184600	0.748	0.01	1.36	0.738	0.758	0.722	11261
1735925400	0.738	0	0.00	0.74	0.756	0.722	20091
1735839000	0.738	-0.006	-0.81	0.75	0.75	0.722	8081
1735666200	0.744	0.034	4.79	0.71	0.754	0.71	25626
1735579800	0.71	-0.01	-1.39	0.72	0.73	0.704	6659
1735320600	0.72	0.016	2.27	0.704	0.738	0.704	7846
1735061400	0.704	-0.02	-2.76	0.74	0.742	0.682	13322
1734975000	0.724	0	0.00	0.74	0.798	0.7	79850
1734715800	0.724	-0.064	-8.12	0.788	0.828	0.71	23255
1734629400	0.788	-0.052	-6.19	0.78	0.8199999	0.778	14935
1734543000	0.84	-0.078	-8.50	0.86	0.918	0.78	44947
1734456600	0.918	0.248	37.01	0.67	0.976	0.67	169435
1734370200	0.67	-0.006	-0.89	0.676	0.676	0.67	3510
1734111000	0.676	-0.014	-2.03	0.6899999	0.6919999	0.672	1634
1734024600	0.6899999	-0.008	-1.15	0.698	0.698	0.6899999	1225
1733938200	0.698	-0.002	-0.29	0.7	0.7	0.672	4517

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