Mountain Alliance AG Historical Data - ECF | 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
Germany
TG
Mountain Alliance AG (ECF)
Mountain Alliance AG (ECF) Historical

Mountain Alliance AG (ECF)

2.70

0.00

(0.00%)

Closed January 29 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.08	3.0534351145	2.62	2.62	2.62	37	2.62	DE
4	0.08	3.0534351145	2.62	2.82	2.2799999	167	2.54539301	DE
12	-0.24	-8.16326530612	2.94	3	2.2799999	377	2.70606793	DE
26	-0.12	-4.25531914894	2.82	3.1	2.2	827	2.69034974	DE
52	0.52	23.8532110092	2.18	3.28	1.88	824	2.64949548	DE
156	-1.34	-33.1683168317	4.04	4.1	1.88	1771	3.27326082	DE
260	-2.9	-51.7857142857	5.6	6.05	1.88	1608	4.0466629	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738099620	2.62	0	0.00	2.62	2.62	2.62	0
1738013220	2.62	0	0.00	2.62	2.62	2.62	0
1737754020	2.62	0	0.00	2.62	2.62	2.62	0
1737667620	2.62	-0.04	-1.50	2.62	2.62	2.62	37
1737581220	2.66	0	0.00	2.66	2.66	2.66	0
1737494820	2.66	-0.02	-0.75	2.66	2.66	2.66	11
1737408420	2.68	0	0.00	2.68	2.68	2.68	0
1737149220	2.68	0	0.00	2.68	2.68	2.68	0
1737062820	2.68	0.22	8.94	2.68	2.68	2.68	2
1736976420	2.46	0	0.00	2.38	2.66	2.2799999	910
1736890020	2.46	0	0.00	2.46	2.46	2.46	0
1736803620	2.46	0	0.00	2.46	2.46	2.46	0
1736544420	2.46	-0.3	-10.87	2.46	2.46	2.46	4
1736458020	2.7599999	0.14	5.34	2.7599999	2.7599999	2.7599999	2
1736371620	2.62	-0.16	-5.76	2.62	2.62	2.62	75
1736285220	2.7799999	0.12	4.51	2.7799999	2.7799999	2.7799999	79
1736198820	2.66	0.06	2.31	2.74	2.74	2.66	9
1735939620	2.6	-0.02	-0.76	2.82	2.82	2.6	214
1735853220	2.62	-0.24	-8.39	2.62	2.62	2.62	489
1735594020	2.86	0	0.00	2.86	2.86	2.86	0
1735334820	2.86	0	0.00	2.62	2.86	2.62	4
1734989220	2.86	0.2	7.52	2.62	2.86	2.62	7
1734730020	2.66	0	0.00	2.66	2.66	2.66	0
1734643620	2.66	0	0.00	2.66	2.66	2.66	0
1734557220	2.66	-0.04	-1.48	2.66	2.66	2.66	400
1734470820	2.7	0	0.00	2.7	2.7	2.7	0
1734384420	2.7	0	0.00	2.7	2.7	2.7	0
1734125220	2.7	-0.06	-2.17	2.7599999	2.7599999	2.7	3230
1734038820	2.7599999	-0.04	-1.43	2.8	2.8	2.7599999	9
1733952420	2.8	-0.1	-3.45	2.8	2.8	2.8	784
1733866020	2.9	0.08	2.84	2.9	2.9	2.9	35
1733779620	2.82	-0.08	-2.76	2.92	2.92	2.82	301
1733520420	2.9	0	0.00	2.9	2.9	2.9	0
1733434020	2.9	0	0.00	2.9	2.9	2.9	0
1733347620	2.9	0.24	9.02	2.9	2.9	2.9	4
1733261220	2.66	-0.06	-2.21	2.66	2.66	2.66	30
1733174820	2.72	0	0.00	2.72	2.72	2.72	0
1732915620	2.72	0	0.00	2.72	2.72	2.72	0
1732829220	2.72	0	0.00	2.72	2.72	2.72	0
1732742820	2.72	0	0.00	2.72	2.72	2.72	0
1732656420	2.72	0	0.00	2.72	2.72	2.72	0
1732570020	2.72	0	0.00	2.72	2.72	2.72	407
1732310820	2.72	-0.26	-8.72	2.94	2.94	2.72	8
1732224420	2.98	0	0.00	2.98	2.98	2.98	0
1732138020	2.98	0.24	8.76	2.7599999	2.98	2.7599999	187
1732051560	2.74	0	0.00	2.74	2.74	2.74	0
1731965160	2.74	0	0.00	2.74	2.74	2.74	0
1731705960	2.74	-0.06	-2.14	2.7799999	2.8	2.74	3162
1731619560	2.8	-0.14	-4.76	2.8	2.8	2.8	408
1731533160	2.94	0.12	4.26	2.94	2.94	2.94	3
1731446820	2.82	0	0.00	2.82	2.82	2.82	0
1731360420	2.82	0	0.00	3	3	2.82	102
1731101160	2.82	0	0.00	2.82	2.82	2.82	0
1731014760	2.82	0	0.00	2.82	2.82	2.82	0
1730928360	2.82	-0.02	-0.70	2.94	2.94	2.82	10
1730841960	2.84	0	0.00	2.84	2.84	2.84	0
1730755560	2.84	0	0.00	2.84	2.84	2.84	0
1730496360	2.84	0.02	0.71	2.8	2.84	2.8	428
1730409960	2.82	0	0.00	2.92	2.92	2.82	2300
1730323560	2.82	-0.08	-2.76	2.9	2.9	2.82	952
1730237160	2.9	0	0.00	2.9	2.9	2.9	0

Mountain Alliance

North America Frac Sand (PK)

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