Alsea (PK) Historical Data - ALSSF | 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
USA
USOTC
Alsea (PK) (ALSSF)
Alsea (PK) (ALSSF) Historical

Alsea (PK) (ALSSF)

2.015

0.00

(0.00%)

Closed April 17 3:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	-0.1055	-4.97524168828	2.1205	2.149092	1.99	13129	2.07568583	CS
12	0.015	0.75	2	2.55	1.89	7046	2.18392792	CS
26	-0.685	-25.3703703704	2.7	2.7	1.89	8307	2.23349175	CS
52	-2.235	-52.5882352941	4.25	4.52	1.89	11317	2.76337769	CS
156	-0.385	-16.0416666667	2.4	4.95	1.72	11161	2.85033183	CS
260	1.3645	209.761721752	0.6505	4.95	0.63	21694	1.81152472	CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1744925340	2.015	0	0.00	2.015	2.015	2.015	0
1744838940	2.015	0	0.00	2.015	2.015	2.015	0
1744752540	2.015	0	0.00	2.015	2.015	2.015	0
1744666140	2.015	0	0.00	2.015	2.015	2.015	0
1744406940	2.015	0	0.00	2.015	2.015	2.015	0
1744320540	2.015	0	0.00	2.015	2.015	2.015	0
1744234140	2.015	-0	-0.09	2.015	2.015	2.015	280
1744147620	2.0168	0	0.00	2.0168	2.0168	2.0168	0
1744061220	2.0168	-0.02	-1.14	2.0168	2.0168	2.0168	28280
1743802020	2.04	-0.09	-4.29	2.04	2.04	2.04	12931
1743715440	2.1315	0	0.00	2.1315	2.1315	2.1315	0
1743629040	2.1315	-0.02	-0.82	2.1392	2.1392	2.1244	41253
1743542640	2.149092	0.1	4.83	2.149092	2.149092	2.149092	700
1743456180	2.05	-0.07	-3.32	1.99	2.05	1.99	8356
1743197340	2.1205	0	0.00	2.1205	2.1205	2.1205	0
1743110940	2.1205	0	0.00	2.1205	2.1205	2.1205	0
1743024540	2.1205	0	0.00	2.1205	2.1205	2.1205	0
1742938140	2.1205	0	0.00	2.1205	2.1205	2.1205	0
1742851740	2.1205	0	0.00	2.1205	2.1205	2.1205	0
1742592540	2.1205	0.02	0.74	2.1205	2.1205	2.1205	100
1742506200	2.105	0	0.00	2.105	2.105	2.105	0
1742419800	2.105	0	0.00	2.105	2.105	2.105	0
1742333400	2.105	0.14	7.39	2.105	2.105	2.105	280
1742246400	1.9601	0.07	3.71	1.9601	1.9601	1.9601	5665
1741987680	1.89	0	0.00	1.89	1.89	1.89	0
1741901280	1.89	0	0.00	1.89	1.89	1.89	0
1741814880	1.89	0	0.00	1.89	1.89	1.89	0
1741728480	1.89	-0.21	-10.00	2	2	1.89	2105
1741645200	2.1	0	0.00	2.1	2.1	2.1	0
1741386000	2.1	0	0.00	2.1	2.1	2.1	0
1741299600	2.1	0	0.00	2.1	2.1	2.1	0
1741213200	2.1	0	0.00	2.1	2.1	2.1	0
1741126800	2.1	0	0.00	2.1	2.1	2.1	2100
1741040940	2.1	0	0.00	2.1	2.1	2.1	0
1740781740	2.1	0	0.00	2.1	2.1	2.1	0
1740695340	2.1	-0.12	-5.41	2.1	2.1	2.1	4693
1740608400	2.22	0.04	1.83	2.22	2.22	2.22	750
1740522480	2.18	-0.13	-5.63	2.45	2.45	2.18	500
1740435600	2.31	0	0.00	2.31	2.31	2.31	0
1740176400	2.31	-0.24	-9.41	2.31	2.31	2.31	155
1740090540	2.55	0	0.00	2.55	2.55	2.55	0
1740004140	2.55	0	0.00	2.55	2.55	2.55	0
1739917740	2.55	0.04	1.59	2.55	2.55	2.55	3500
1739572020	2.5099999	0.07	2.87	2.44	2.5099999	2.44	14156
1739485320	2.44	0.04	1.67	2.43	2.44	2.43	9300
1739398920	2.4	-0.09	-3.61	2.4	2.4	2.4	1500
1739312940	2.49	0.41	19.65	2.4	2.49	2.4	16800
1739226540	2.0811	0	0.00	2.0811	2.0811	2.0811	0
1738967340	2.0811	0	0.00	2.0811	2.0811	2.0811	0
1738880940	2.0811	0	0.00	2.0811	2.0811	2.0811	0
1738794540	2.0811	0	0.00	2.0811	2.0811	2.0811	0
1738708140	2.0811	0	0.00	2.0811	2.0811	2.0811	0
1738621740	2.0811	-0.05	-2.30	2.0811	2.0811	2.0811	793
1738362540	2.13	0	0.00	2.13	2.13	2.13	0
1738276140	2.13	0	0.00	2.13	2.13	2.13	0
1738189740	2.13	0.01	0.70	2.1328999	2.1328999	2.13	2910
1738103040	2.1151	0	0.00	2.1151	2.1151	2.1151	0
1738016640	2.1151	0	0.00	2.1151	2.1151	2.1151	0
1737757440	2.1151	0.12	5.76	2	2.2	2	9414
1737671220	2	0.02	1.01	2	2	2	2591
1737584940	1.98	0	0.00	1.98	1.98	1.98	0
1737498540	1.98	0.05	2.59	1.95	1.99	1.95	8200

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