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

Alsea (PK) (ALSSF)

2.20

0.00

(0.00%)

Closed January 13 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	0.01	0.456621004566	2.19	2.25	2.08	12334	2.15216789	CS
12	-0.5	-18.5185185185	2.7	2.7	2.08	10029	2.26976304	CS
26	-1.262261	-36.4577078389	3.462261	3.5	2.08	11841	2.58768536	CS
52	-1.55	-41.3333333333	3.75	4.95	2.08	13375	3.15645699	CS
156	0.1433	6.96747216415	2.0567	4.95	1.72	11537	2.82333504	CS
260	-0.51	-18.8191881919	2.71	4.95	0.5674	23192	1.73088265	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736547900	2.2	0	0.00	2.2	2.2	2.2	0
1736375100	2.2	0	0.00	2.2	2.2	2.2	0
1736288700	2.2	0	0.00	2.2	2.2	2.2	0
1736202300	2.2	0	0.00	2.2	2.2	2.2	0
1735943100	2.2	0	0.00	2.2	2.2	2.2	0
1735856700	2.2	0.12	5.77	2.16	2.2	2.15	4540
1735683960	2.08	-0.01	-0.48	2.08	2.08	2.08	9730
1735597740	2.09	-0.09	-4.13	2.1	2.1	2.09	9380
1735338000	2.18	-0.07	-3.11	2.2	2.2	2.18	1827
1735252020	2.25	0.09	4.17	2.24	2.25	2.17	6150
1735078200	2.16	0	0.00	2.215	2.215	2.16	12100
1734992400	2.16	0.01	0.47	2.15	2.18	2.15	44000
1734733200	2.15	0	0.00	2.15	2.15	2.15	0
1734646800	2.15	-0.1	-4.44	2.19	2.19	2.15	10945
1734560880	2.25	0	0.00	2.25	2.25	2.25	0
1734474480	2.25	0	0.00	2.25	2.25	2.25	0
1734388080	2.25	0	0.00	2.25	2.25	2.25	0
1734128880	2.25	0	0.00	2.25	2.25	2.25	0
1734042480	2.25	0.06	2.74	2.25	2.25	2.25	1000
1733955900	2.19	-0.11	-4.78	2.305	2.305	2.19	4757
1733869200	2.3	-0.02	-0.78	2.3	2.3	2.3	6830
1733782800	2.318	0.04	1.67	2.318	2.318	2.318	1000
1733523600	2.2799999	0	0.00	2.2799999	2.2799999	2.2799999	200
1733437500	2.2799999	0.13	6.05	2.24	2.2799999	2.24	80733
1733350980	2.15	-0.11	-4.87	2.2599999	2.27	2.15	6000
1733263800	2.2599999	0	0.00	2.2599999	2.2599999	2.2599999	0
1733177400	2.2599999	0	0.00	2.2599999	2.2599999	2.2599999	0
1732918200	2.2599999	0.06	2.73	2.2599999	2.2599999	2.2599999	2000
1732746540	2.2	-0.1	-4.35	2.2	2.2	2.2	5000
1732660140	2.3	0.1	4.55	2.3	2.3	2.3	4280
1732573560	2.2	-0.12	-5.17	2.31	2.31	2.2	12600
1732314540	2.32	0	0.00	2.32	2.32	2.32	0
1732228140	2.32	0	0.00	2.32	2.32	2.32	0
1732141740	2.32	-0.06	-2.52	2.35	2.3574	2.25	38000
1732054800	2.38	-0.02	-0.83	2.38	2.38	2.38	2500
1731968640	2.4	-0.05	-2.04	2.4	2.4	2.4	2500
1731709260	2.45	0.09	3.81	2.32	2.45	2.32	13031
1731622800	2.36	0.01	0.43	2.36	2.36	2.36	5000
1731536760	2.35	0.07	3.07	2.44	2.44	2.35	17000
1731450480	2.2799999	-0.23	-9.16	2.46	2.46	2.2799999	8748
1731363600	2.5099999	-0.05	-1.76	2.5099999	2.5099999	2.5099999	5000
1731104940	2.555	0	0.00	2.555	2.555	2.555	0
1731018540	2.555	0.22	9.19	2.555	2.555	2.555	400
1730931600	2.34	-0.14	-5.65	2.4	2.4	2.34	270
1730841780	2.48	0	0.00	2.48	2.48	2.48	0
1730755380	2.48	0	0.00	2.48	2.48	2.48	0
1730496180	2.48	0	0.00	2.48	2.48	2.48	0
1730409780	2.48	0.01	0.40	2.48	2.48	2.48	2500
1730323500	2.47	0	0.00	2.47	2.47	2.47	0
1730237100	2.47	0	0.00	2.47	2.47	2.47	0
1730150700	2.47	0	0.00	2.47	2.47	2.47	0
1729891500	2.47	-0.08	-3.14	2.5299999	2.5299999	2.47	3000
1729805340	2.55	0	0.00	2.55	2.55	2.55	0
1729718940	2.55	-0.15	-5.56	2.68	2.68	2.55	4926
1729632300	2.7	-0.02	-0.74	2.7	2.7	2.7	5000
1729545960	2.72	0	0.00	2.72	2.72	2.72	0
1729286760	2.72	0	0.00	2.72	2.72	2.72	0
1729200360	2.72	0	0.00	2.72	2.72	2.72	0
1729113960	2.72	-0.13	-4.56	2.7	2.75	2.7	9177
1729027620	2.85	0	0.00	2.85	2.85	2.85	0
1728941220	2.85	0.01	0.35	2.85	2.85	2.85	12777

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