Financial News
Aluminum Corp of China Ltd (OP: ALMMF )
0.6858
-0.0663
(-8.82%)
Streaming Delayed Price
Updated: 9:30 AM EDT, Jun 7, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 27, 2020 | 0.1880 | 0.1880 | 0.1880 | 0 | +0.00(+0.00%) | |
| May 26, 2020 | 0.1880 | 0.1880 | 0.1880 | 15 | +0.00(+0.00%) | |
| May 15, 2020 | 0.1880 | 0.1880 | 0.1880 | 0 | -0.00(-1.36%) | |
| May 06, 2020 | 0.1906 | 0.1906 | 0.1906 | 0 | -0.04(-16.59%) | |
| May 01, 2020 | 0.2285 | 0.2285 | 0.2285 | 0 | +0.02(+7.78%) | |
| Apr 21, 2020 | 0.2120 | 0.2120 | 0.2120 | 0 | +0.02(+12.17%) | |
| Apr 15, 2020 | 0.1890 | 0.1890 | 0.1890 | 0 | +0.00(+1.61%) | |
| Mar 26, 2020 | 0.1860 | 0.1860 | 0.1860 | 0 | +0.01(+5.08%) | |
| Mar 23, 2020 | 0.1770 | 0.1770 | 0.1770 | 0 | -0.03(-15.71%) | |
| Mar 20, 2020 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 100 | -0.01(-2.33%) |
| Mar 19, 2020 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 200 | +0.02(+12.57%) |
| Mar 17, 2020 | 0.1910 | 0.1910 | 0.1910 | 0 | -0.05(-21.72%) | |
| Mar 16, 2020 | 0.2340 | 0.2440 | 0.2290 | 0.2440 | 13,950 | -0.01(-5.06%) |
| Mar 12, 2020 | 0.2570 | 0.2570 | 0.2570 | 0 | +0.01(+3.21%) | |
| Mar 10, 2020 | 0.2490 | 0.2490 | 0.2490 | 0 | -0.03(-12.01%) | |
| Feb 28, 2020 | 0.2830 | 0.2830 | 0.2830 | 0 | +0.00(+0.00%) | |
| Feb 24, 2020 | 0.2830 | 0.2830 | 0.2830 | 0 | -0.01(-2.41%) | |
| Jan 29, 2020 | 0.2900 | 0.2900 | 0.2900 | 0 | -0.02(-7.05%) | |
| Jan 28, 2020 | 0.3142 | 0.3142 | 0.3120 | 0.3120 | 8,000 | -0.02(-5.17%) |
| Jan 21, 2020 | 0.3290 | 0.3290 | 0.3290 | 0 | -0.01(-1.79%) | |
| Jan 10, 2020 | 0.3350 | 0.3350 | 0.3350 | 0 | -0.01(-1.62%) | |
| Jan 08, 2020 | 0.3405 | 0.3405 | 0.3405 | 0 | -0.02(-6.46%) | |
| Jan 06, 2020 | 0.3640 | 0.3640 | 0.3640 | 0 | +0.00(+0.69%) | |
| Jan 03, 2020 | 0.3615 | 0.3615 | 0.3615 | 0.3615 | 100 | -0.00(-0.96%) |
| Jan 02, 2020 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 150 | +0.04(+11.28%) |
| Dec 30, 2019 | 0.3280 | 0.3280 | 0.3280 | 0 | +0.01(+3.80%) | |
| Dec 26, 2019 | 0.3160 | 0.3160 | 0.3160 | 0 | +0.02(+5.69%) | |
| Dec 13, 2019 | 0.2990 | 0.2990 | 0.2990 | 0 | +0.00(+0.00%) | |
| Nov 26, 2019 | 0.2990 | 0.2990 | 0.2990 | 0 | -0.02(-4.90%) | |
| Oct 08, 2019 | 0.3144 | 0.3144 | 0.3144 | 0 | +0.01(+1.71%) | |
| Oct 07, 2019 | 0.3091 | 0.3091 | 0.3091 | 0.3091 | 2,063 | -0.05(-15.08%) |
| Oct 01, 2019 | 0.3640 | 0.3640 | 0.3640 | 0 | +0.00(+0.00%) | |
| Sep 25, 2019 | 0.3640 | 0.3640 | 0.3640 | 0 | +0.00(+0.00%) | |
| Sep 13, 2019 | 0.3640 | 0.3640 | 0.3640 | 0 | +0.07(+24.23%) | |
| Aug 27, 2019 | 0.2930 | 0.2930 | 0.2930 | 0 | +0.00(+0.00%) | |
| Aug 26, 2019 | 0.2934 | 0.2934 | 0.2870 | 0.2930 | 30,300 | -0.05(-14.80%) |
| Aug 14, 2019 | 0.3439 | 0.3439 | 0.3439 | 0 | +0.00(+0.00%) | |
| Aug 06, 2019 | 0.3439 | 0.3439 | 0.3439 | 0 | +0.00(+0.00%) | |
| Jul 05, 2019 | 0.3439 | 0.3439 | 0.3439 | 0 | -0.01(-3.78%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
