Financial News
Alberton Acquisition Corp (NQ: ALAC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2019 | 10.06 | 10.06 | 10.06 | 0 | +0.02(+0.20%) | |
| May 30, 2019 | 10.04 | 10.04 | 10.04 | 99 | +0.00(+0.00%) | |
| May 29, 2019 | 10.04 | 10.04 | 10.04 | 10.04 | 3,101 | +0.00(+0.00%) |
| May 28, 2019 | 10.04 | 10.04 | 10.04 | 10.04 | 202 | +0.00(+0.00%) |
| May 24, 2019 | 10.04 | 10.04 | 10.04 | 99 | +0.00(+0.00%) | |
| May 23, 2019 | 10.05 | 10.05 | 10.04 | 10.04 | 9,855 | +0.01(+0.10%) |
| May 22, 2019 | 10.03 | 10.03 | 10.03 | 10.03 | 12,500 | +0.01(+0.10%) |
| May 21, 2019 | 10.00 | 10.02 | 10.00 | 10.02 | 193,162 | -0.05(-0.50%) |
| May 17, 2019 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) | |
| May 16, 2019 | 10.09 | 10.10 | 10.07 | 10.07 | 3,400 | +0.02(+0.20%) |
| May 15, 2019 | 10.05 | 10.05 | 10.05 | 10.05 | 2,000 | +0.00(+0.00%) |
| May 14, 2019 | 10.03 | 10.05 | 10.03 | 10.05 | 200 | +0.05(+0.50%) |
| May 13, 2019 | 10.03 | 10.03 | 10.00 | 10.00 | 800 | -0.04(-0.40%) |
| May 10, 2019 | 10.03 | 10.04 | 10.03 | 10.04 | 800 | +0.01(+0.10%) |
| May 09, 2019 | 10.03 | 10.03 | 10.03 | 10.03 | 300 | +0.03(+0.30%) |
| May 08, 2019 | 10.03 | 10.03 | 10.00 | 10.00 | 500 | -0.03(-0.30%) |
| May 07, 2019 | 10.03 | 10.03 | 10.03 | 10.03 | 100 | +0.00(+0.00%) |
| May 06, 2019 | 10.03 | 10.03 | 10.03 | 10.03 | 1,200 | +0.02(+0.20%) |
| May 03, 2019 | 10.01 | 10.03 | 10.01 | 10.01 | 1,600 | -0.04(-0.40%) |
| May 02, 2019 | 10.05 | 10.05 | 10.05 | 10.05 | 1,000 | +0.05(+0.50%) |
| May 01, 2019 | 10.00 | 10.01 | 10.00 | 10.00 | 39,500 | -0.03(-0.30%) |
| Apr 30, 2019 | 10.03 | 10.03 | 10.03 | 10.03 | 2,300 | +0.01(+0.10%) |
| Apr 29, 2019 | 10.02 | 10.02 | 10.02 | 10.02 | 25,000 | -0.00(-0.00%) |
| Apr 25, 2019 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) | |
| Apr 24, 2019 | 10.03 | 10.03 | 10.02 | 10.02 | 500 | +0.01(+0.10%) |
| Apr 23, 2019 | 10.00 | 10.01 | 10.00 | 10.01 | 9,200 | +0.00(+0.00%) |
| Apr 22, 2019 | 10.00 | 10.01 | 10.00 | 10.01 | 5,500 | +0.01(+0.10%) |
| Apr 11, 2019 | 10.00 | 10.00 | 10.00 | 0 | +0.01(+0.10%) | |
| Apr 09, 2019 | 9.990 | 9.990 | 9.990 | 0 | -0.01(-0.10%) | |
| Apr 08, 2019 | 9.970 | 10.00 | 9.970 | 10.00 | 70,440 | +0.00(+0.00%) |
| Apr 05, 2019 | 9.980 | 10.00 | 9.970 | 10.00 | 9,200 | +0.02(+0.20%) |
| Apr 04, 2019 | 9.941 | 9.990 | 9.941 | 9.980 | 2,956 | +0.00(+0.00%) |
| Apr 03, 2019 | 9.980 | 9.980 | 9.980 | 9.980 | 689,149 | +0.01(+0.10%) |
| Apr 02, 2019 | 9.974 | 9.974 | 9.970 | 9.970 | 1,350 | -0.03(-0.30%) |
| Apr 01, 2019 | 10.20 | 10.20 | 9.993 | 10.00 | 101,868 | +0.05(+0.50%) |
| Mar 29, 2019 | 9.950 | 9.950 | 9.940 | 9.950 | 34,500 | +0.00(+0.00%) |
| Mar 28, 2019 | 9.950 | 9.967 | 9.950 | 9.950 | 5,649 | +0.01(+0.10%) |
| Mar 27, 2019 | 9.940 | 9.940 | 9.940 | 9.940 | 3,079 | +0.01(+0.10%) |
| Mar 26, 2019 | 9.940 | 9.940 | 9.930 | 9.930 | 210,000 | +0.01(+0.10%) |
| Mar 25, 2019 | 9.980 | 9.990 | 9.920 | 9.920 | 52,709 | +0.01(+0.10%) |
| Mar 21, 2019 | 9.910 | 9.910 | 9.910 | 0 | -0.04(-0.40%) | |
| Mar 18, 2019 | 9.950 | 9.950 | 9.950 | 0 | -0.02(-0.20%) | |
| Mar 15, 2019 | 9.970 | 9.970 | 9.970 | 9.970 | 2,500 | +0.02(+0.20%) |
| Mar 14, 2019 | 9.950 | 9.950 | 9.950 | 9.950 | 5,000 | -0.02(-0.20%) |
| Mar 13, 2019 | 9.950 | 9.970 | 9.950 | 9.970 | 51,400 | +0.00(+0.00%) |
| Mar 11, 2019 | 9.970 | 9.970 | 9.970 | 0 | +0.07(+0.71%) | |
| Mar 08, 2019 | 9.950 | 9.950 | 9.900 | 9.900 | 200 | -0.05(-0.50%) |
| Mar 05, 2019 | 9.950 | 9.950 | 9.950 | 0 | +0.02(+0.20%) | |
| Feb 28, 2019 | 9.930 | 9.930 | 9.930 | 0 | +0.00(+0.00%) | |
| Feb 14, 2019 | 9.930 | 9.930 | 9.930 | 0 | +0.00(+0.00%) | |
| Feb 12, 2019 | 9.930 | 9.930 | 9.930 | 0 | +0.01(+0.10%) | |
| Feb 11, 2019 | 9.900 | 9.920 | 9.900 | 9.920 | 46,397 | +0.02(+0.20%) |
| Feb 08, 2019 | 9.900 | 9.900 | 9.900 | 9.900 | 500 | +0.03(+0.30%) |
| Feb 06, 2019 | 9.870 | 9.870 | 9.870 | 0 | +0.00(+0.00%) | |
| Feb 04, 2019 | 9.870 | 9.870 | 9.870 | 0 | +0.02(+0.20%) | |
| Feb 01, 2019 | 9.850 | 9.850 | 9.850 | 9.850 | 2,500 | +0.01(+0.10%) |
| Jan 25, 2019 | 9.840 | 9.840 | 9.840 | 0 | +0.02(+0.20%) | |
| Jan 24, 2019 | 9.820 | 9.820 | 9.820 | 9.820 | 100 | -0.05(-0.51%) |
| Jan 23, 2019 | 9.870 | 9.870 | 9.870 | 9.870 | 10,250 | +0.00(+0.00%) |
| Jan 22, 2019 | 9.870 | 9.870 | 9.870 | 9.870 | 603 | +0.01(+0.10%) |
| Jan 16, 2019 | 9.860 | 9.860 | 9.860 | 0 | +0.02(+0.20%) | |
| Jan 15, 2019 | 9.850 | 9.850 | 9.840 | 9.840 | 2,620 | -0.01(-0.10%) |
| Jan 10, 2019 | 9.850 | 9.850 | 9.850 | 0 | +0.03(+0.31%) | |
| Jan 09, 2019 | 9.800 | 9.820 | 9.800 | 9.820 | 333,900 | +0.00(+0.00%) |
| Jan 08, 2019 | 9.770 | 9.820 | 9.770 | 9.820 | 50,044 | +0.07(+0.72%) |
| Jan 07, 2019 | 9.750 | 9.760 | 9.750 | 9.750 | 10,000 | +0.00(+0.00%) |
| Jan 04, 2019 | 9.770 | 9.770 | 9.750 | 9.750 | 5,100 | +0.00(+0.00%) |
| Jan 03, 2019 | 9.750 | 9.750 | 9.750 | 20 | +0.00(+0.00%) | |
| Jan 02, 2019 | 9.730 | 9.750 | 9.730 | 9.750 | 1,260 | -0.05(-0.51%) |
| Dec 31, 2018 | 9.800 | 9.800 | 9.800 | 9.800 | 900 | +0.00(+0.00%) |
| Dec 28, 2018 | 9.800 | 9.800 | 9.800 | 9.800 | 1,000 | +0.00(+0.00%) |
| Dec 27, 2018 | 9.800 | 9.800 | 9.750 | 9.800 | 5,656 | +0.03(+0.31%) |
| Dec 20, 2018 | 9.770 | 9.770 | 9.770 | 0 | +0.00(+0.00%) | |
| Dec 19, 2018 | 9.770 | 9.770 | 9.770 | 0 | +0.00(+0.00%) | |
| Dec 18, 2018 | 9.770 | 9.770 | 9.770 | 9.770 | 400 | +0.00(+0.00%) |
| Dec 14, 2018 | 9.770 | 9.770 | 9.770 | 0 | +0.00(+0.00%) | |
| Dec 13, 2018 | 9.720 | 9.770 | 9.720 | 9.770 | 9,764 | +0.02(+0.21%) |
| Dec 12, 2018 | 9.750 | 9.750 | 9.750 | 9.750 | 400,000 | +0.00(+0.00%) |
| Dec 11, 2018 | 9.750 | 9.750 | 9.750 | 9.750 | 250,000 | -0.01(-0.10%) |
| Dec 07, 2018 | 9.760 | 9.760 | 9.760 | 0 | +0.02(+0.21%) | |
| Dec 06, 2018 | 9.770 | 9.770 | 9.730 | 9.740 | 595,337 | +0.00(+0.00%) |
| Dec 04, 2018 | 9.730 | 9.740 | 9.720 | 9.740 | 53,800 | +0.00(+0.00%) |
| Dec 03, 2018 | 9.720 | 9.760 | 9.720 | 9.740 | 527,310 | +0.02(+0.21%) |
| Nov 30, 2018 | 9.730 | 9.730 | 9.720 | 9.720 | 115,300 | -0.01(-0.10%) |
| Nov 28, 2018 | 9.730 | 9.730 | 9.730 | 0 | +0.00(+0.00%) | |
| Nov 27, 2018 | 9.700 | 9.730 | 9.700 | 9.730 | 26,090 | -0.05(-0.51%) |
| Nov 26, 2018 | 9.750 | 9.780 | 9.680 | 9.780 | 5,810 | +0.10(+1.03%) |
| Nov 23, 2018 | 9.680 | 9.680 | 9.680 | 9.680 | 15,000 | +0.01(+0.10%) |
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.
