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
USA
NASDAQ
AlphaVest Acquisition Corporation (ATMV)
AlphaVest Acquisition Corporation (ATMV) Historical

ATMV AlphaVest Acquisition Corporation

11.02

0.01 (0.09%)

May 08 2024 - Closed

Delayed by 15 minutes

ATMV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 08 2024	11.02	0.01	0.09%	11.05	11.05	11.02	1,704
May 07 2024	11.01	0.00	0.00%	11.015	11.02	11.01	1,601
May 06 2024	11.01	0.00	0.00%	11.02	11.02	11.01	111
May 03 2024	11.01	0.00	0.00%	11.01	11.01	11.01	0
May 02 2024	11.01	-0.01	-0.09%	11.03	11.03	11.01	251
May 01 2024	11.02	0.00	0.00%	11.02	11.02	11.02	50,000
Apr 30 2024	11.02	0.01	0.09%	11.01	11.02	11.01	45,194
Apr 29 2024	11.01	0.01	0.09%	11.005	11.01	11.005	47,441
Apr 26 2024	11.00	0.00	0.00%	11.00	11.00	11.00	0
Apr 25 2024	11.00	0.00	0.00%	11.00	11.00	11.00	116
Apr 24 2024	11.00	0.00	0.00%	11.00	11.00	11.00	5,000
Apr 23 2024	11.00	0.00	0.00%	11.00	11.00	11.00	2,457
Apr 22 2024	11.00	0.00	0.00%	11.00	11.00	11.00	0
Apr 19 2024	11.00	0.00	0.00%	11.00	11.00	11.00	2,159
Apr 18 2024	11.00	0.00	0.00%	10.97	11.00	10.97	5,410
Apr 17 2024	11.00	0.00	0.00%	11.01	11.01	10.97	4,358
Apr 16 2024	11.00	0.04	0.36%	11.00	11.005	11.00	34,074
Apr 15 2024	10.96	0.00	0.00%	10.96	10.96	10.96	0
Apr 12 2024	10.96	0.02	0.18%	10.96	10.96	10.95	113,060
Apr 11 2024	10.94	0.01	0.09%	10.94	10.94	10.94	903
Apr 10 2024	10.93	0.00	0.00%	10.93	10.93	10.93	0
Apr 09 2024	10.93	0.00	0.00%	11.10	11.10	10.93	10
Apr 08 2024	10.93	0.00	0.00%	11.35	11.35	10.93	3
Apr 05 2024	10.93	0.00	0.00%	10.93	10.93	10.93	0
Apr 04 2024	10.93	-0.02	-0.22%	10.93	10.93	10.93	5,000
Apr 03 2024	10.9546	0.00	0.00%	10.9546	10.9546	10.9546	0
Apr 02 2024	10.9546	0.00	0.00%	10.9546	10.9546	10.9546	0
Apr 01 2024	10.9546	0.02	0.18%	10.9546	10.9546	10.9546	282
Mar 28 2024	10.935	0.00	0.00%	10.935	10.935	10.935	0
Mar 27 2024	10.935	0.00	0.00%	10.935	10.935	10.935	0
Mar 26 2024	10.935	-0.02	-0.14%	11.00	11.00	10.93	433,111
Mar 25 2024	10.95	0.04	0.37%	10.95	10.95	10.95	230
Mar 22 2024	10.91	0.00	0.00%	10.91	10.91	10.91	40
Mar 21 2024	10.91	0.01	0.09%	10.91	10.91	10.91	40,311
Mar 20 2024	10.90	0.00	0.00%	10.90	10.90	10.90	0
Mar 19 2024	10.90	0.01	0.09%	10.90	10.90	10.90	5,300
Mar 18 2024	10.89	0.00	0.00%	10.90	10.90	10.89	10
Mar 15 2024	10.89	0.02	0.18%	10.89	10.89	10.8899	10,000
Mar 14 2024	10.87	0.00	0.00%	10.87	10.87	10.87	15,000
Mar 13 2024	10.87	0.00	0.00%	10.87	10.87	10.87	22,476
Mar 12 2024	10.87	-0.03	-0.28%	10.89	10.89	10.87	12,210
Mar 11 2024	10.90	0.00	0.00%	10.90	10.90	10.90	2
Mar 08 2024	10.90	0.00	0.00%	10.90	10.90	10.90	0
Mar 07 2024	10.90	0.00	0.00%	10.90	10.90	10.90	52
Mar 06 2024	10.90	0.05	0.46%	10.86	10.90	10.86	21,955
Mar 05 2024	10.85	-0.04	-0.37%	10.84	10.85	10.83	40,910
Mar 04 2024	10.89	0.04	0.37%	10.83	10.89	10.82	41,050
Mar 01 2024	10.85	-0.04	-0.37%	10.85	10.85	10.85	305
Feb 29 2024	10.89	0.05	0.46%	10.84	10.89	10.84	520
Feb 28 2024	10.84	0.00	0.00%	10.84	10.84	10.84	13
Feb 27 2024	10.84	0.01	0.09%	10.83	10.84	10.83	16,577
Feb 26 2024	10.83	0.00	0.00%	10.83	10.83	10.83	6,700
Feb 23 2024	10.83	0.01	0.09%	10.83	10.83	10.83	6,510
Feb 22 2024	10.82	0.00	0.00%	10.83	10.83	10.82	41
Feb 21 2024	10.82	0.02	0.19%	10.81	10.82	10.81	44,907
Feb 20 2024	10.80	0.00	0.00%	10.80	10.80	10.80	7
Feb 16 2024	10.80	0.00	0.00%	10.80	10.80	10.80	1,000
Feb 15 2024	10.80	0.00	0.00%	10.80	10.80	10.80	0
Feb 14 2024	10.80	0.00	0.00%	10.80	10.80	10.80	0
Feb 13 2024	10.80	0.00	0.00%	10.81	10.81	10.79	152,843
Feb 12 2024	10.80	0.00	0.00%	10.80	10.80	10.80	100,000
Feb 09 2024	10.80	-0.01	-0.09%	10.80	10.80	10.80	250,000

AlphaVest Acquisition

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