Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ALPCV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 1.88 | 0.00 | 0.00% | 1.88 | 1.93 | 1.88 | 7,105 |
| May 08 2024 | 1.88 | 0.00 | 0.00% | 1.88 | 1.90 | 1.85 | 456 |
| May 07 2024 | 1.88 | 0.02 | 1.35% | 1.855 | 1.89 | 1.805 | 6,034 |
| May 06 2024 | 1.855 | -0.06 | -2.88% | 1.89 | 1.89 | 1.80 | 8,465 |
| May 03 2024 | 1.91 | -0.01 | -0.52% | 1.93 | 1.93 | 1.81 | 5,581 |
| May 02 2024 | 1.92 | 0.03 | 1.59% | 1.89 | 1.93 | 1.835 | 3,665 |
| Apr 30 2024 | 1.89 | 0.03 | 1.89% | 1.855 | 1.895 | 1.855 | 1,462 |
| Apr 29 2024 | 1.855 | 0.00 | 0.00% | 1.77 | 1.855 | 1.76 | 6,182 |
| Apr 26 2024 | 1.855 | 0.00 | 0.27% | 1.84 | 1.87 | 1.77 | 6,901 |
| Apr 25 2024 | 1.85 | -0.07 | -3.65% | 1.92 | 1.92 | 1.85 | 3,750 |
| Apr 24 2024 | 1.92 | 0.00 | 0.00% | 1.925 | 1.935 | 1.86 | 2,421 |
| Apr 23 2024 | 1.92 | 0.05 | 2.67% | 1.87 | 1.92 | 1.84 | 6,842 |
| Apr 22 2024 | 1.87 | -0.04 | -1.84% | 1.905 | 1.905 | 1.84 | 1,463 |
| Apr 19 2024 | 1.905 | -0.03 | -1.30% | 1.93 | 1.93 | 1.82 | 3,562 |
| Apr 18 2024 | 1.93 | -0.03 | -1.53% | 1.905 | 1.94 | 1.865 | 4,941 |
| Apr 17 2024 | 1.96 | 0.04 | 2.35% | 1.925 | 1.99 | 1.90 | 3,162 |
| Apr 16 2024 | 1.915 | -0.11 | -5.20% | 2.01 | 2.01 | 1.89 | 28,807 |
| Apr 15 2024 | 2.02 | -0.11 | -5.16% | 2.12 | 2.16 | 2.00 | 24,361 |
| Apr 12 2024 | 2.13 | 0.19 | 9.51% | 2.06 | 2.17 | 2.01 | 97,676 |
| Apr 11 2024 | 1.945 | 0.13 | 6.87% | 1.82 | 1.945 | 1.82 | 7,138 |
| Apr 10 2024 | 1.82 | -0.06 | -3.19% | 1.91 | 1.91 | 1.76 | 8,477 |
| Apr 09 2024 | 1.88 | -0.02 | -0.79% | 1.895 | 1.92 | 1.87 | 6,720 |
| Apr 08 2024 | 1.895 | -0.01 | -0.26% | 1.93 | 1.93 | 1.82 | 8,141 |
| Apr 05 2024 | 1.90 | 0.00 | 0.00% | 1.90 | 1.92 | 1.835 | 11,797 |
| Apr 04 2024 | 1.90 | -0.05 | -2.56% | 1.96 | 1.96 | 1.83 | 22,186 |
| Apr 03 2024 | 1.95 | 0.08 | 4.00% | 1.895 | 1.955 | 1.89 | 7,234 |
| Apr 02 2024 | 1.875 | -0.11 | -5.54% | 1.985 | 2.02 | 1.805 | 19,421 |
| Mar 28 2024 | 1.985 | -0.02 | -0.75% | 2.03 | 2.09 | 1.985 | 16,588 |
| Mar 27 2024 | 2.00 | -0.01 | -0.50% | 2.04 | 2.06 | 1.925 | 7,663 |
| Mar 26 2024 | 2.01 | -0.12 | -5.63% | 2.13 | 2.13 | 1.92 | 10,897 |
| Mar 25 2024 | 2.13 | 0.03 | 1.43% | 2.09 | 2.16 | 2.00 | 5,522 |
| Mar 22 2024 | 2.10 | -0.04 | -1.87% | 2.14 | 2.17 | 2.10 | 4,428 |
| Mar 21 2024 | 2.14 | -0.03 | -1.38% | 2.16 | 2.19 | 2.14 | 4,207 |
| Mar 20 2024 | 2.17 | -0.06 | -2.69% | 2.23 | 2.23 | 2.17 | 3,142 |
| Mar 19 2024 | 2.23 | -0.03 | -1.33% | 2.26 | 2.26 | 2.23 | 1,163 |
| Mar 18 2024 | 2.26 | -0.03 | -1.31% | 2.28 | 2.32 | 2.26 | 2,793 |
| Mar 15 2024 | 2.29 | -0.11 | -4.58% | 2.35 | 2.39 | 2.28 | 6,468 |
| Mar 14 2024 | 2.40 | -0.03 | -1.23% | 2.43 | 2.45 | 2.35 | 3,511 |
| Mar 13 2024 | 2.43 | -0.05 | -2.02% | 2.48 | 2.48 | 2.43 | 1,035 |
| Mar 12 2024 | 2.48 | -0.04 | -1.59% | 2.45 | 2.48 | 2.43 | 2,081 |
| Mar 11 2024 | 2.52 | 0.02 | 0.80% | 2.43 | 2.52 | 2.42 | 2,062 |
| Mar 08 2024 | 2.50 | -0.10 | -3.85% | 2.60 | 2.60 | 2.50 | 4,026 |
| Mar 07 2024 | 2.60 | 0.00 | 0.00% | 2.60 | 2.74 | 2.52 | 18,644 |
| Mar 06 2024 | 2.60 | -0.06 | -2.26% | 2.66 | 2.66 | 2.57 | 2,783 |
| Mar 05 2024 | 2.66 | -0.01 | -0.37% | 2.64 | 2.67 | 2.54 | 5,758 |
| Mar 04 2024 | 2.67 | 0.11 | 4.30% | 2.56 | 2.76 | 2.50 | 14,387 |
| Mar 01 2024 | 2.56 | 0.11 | 4.49% | 2.45 | 2.56 | 2.33 | 15,965 |
| Feb 29 2024 | 2.45 | -0.41 | -14.34% | 2.54 | 2.92 | 2.43 | 41,154 |
| Feb 28 2024 | 2.86 | 0.02 | 0.70% | 2.84 | 2.93 | 2.75 | 11,816 |
| Feb 27 2024 | 2.84 | 0.03 | 1.07% | 2.78 | 2.84 | 2.75 | 16,340 |
| Feb 26 2024 | 2.81 | 0.18 | 6.84% | 2.63 | 2.86 | 2.61 | 12,013 |
| Feb 23 2024 | 2.63 | -0.13 | -4.71% | 2.73 | 2.75 | 2.60 | 7,300 |
| Feb 22 2024 | 2.76 | 0.00 | 0.00% | 2.76 | 2.76 | 2.65 | 3,088 |
| Feb 21 2024 | 2.76 | 0.00 | 0.00% | 2.76 | 2.76 | 2.65 | 2,889 |
| Feb 20 2024 | 2.76 | 0.13 | 4.94% | 2.60 | 2.81 | 2.60 | 11,775 |
| Feb 19 2024 | 2.63 | 0.00 | 0.00% | 2.63 | 2.63 | 2.63 | 0.00 |
| Feb 16 2024 | 2.63 | -0.04 | -1.50% | 2.64 | 2.65 | 2.63 | 2,356 |
| Feb 15 2024 | 2.67 | -0.02 | -0.74% | 2.70 | 2.70 | 2.55 | 13,840 |
| Feb 14 2024 | 2.69 | -0.04 | -1.47% | 2.73 | 2.78 | 2.68 | 6,749 |
| Feb 13 2024 | 2.73 | -0.04 | -1.44% | 2.80 | 2.80 | 2.73 | 2,811 |
| Feb 12 2024 | 2.77 | -0.10 | -3.48% | 2.87 | 2.87 | 2.76 | 5,157 |
