Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	0.0278	0.0282	0.0265	0.0282	104,700	-0.00(-4.41%)
Dec 28, 2022				0.0295	0	-0.00(-4.53%)
Dec 27, 2022	0.0309	0.0309	0.0309	0.0309	2,900	+0.00(+18.39%)
Dec 23, 2022	0.0271	0.0271	0.0261	0.0261	1,191	+0.00(+0.38%)
Dec 22, 2022	0.0260	0.0260	0.0260	0.0260	1,000	+0.00(+4.42%)
Dec 21, 2022	0.0257	0.0257	0.0249	0.0249	43,137	-0.00(-16.16%)
Dec 20, 2022	0.0300	0.0300	0.0297	0.0297	12,000	+0.00(+8.00%)
Dec 15, 2022				0.0275	0	+0.00(+6.18%)
Dec 14, 2022	0.0251	0.0259	0.0240	0.0259	40,000	+0.00(+4.86%)
Dec 13, 2022	0.0243	0.0247	0.0243	0.0247	7,667	-0.01(-17.67%)
Dec 12, 2022	0.0230	0.0300	0.0225	0.0300	46,980	+0.00(+9.49%)
Dec 09, 2022	0.0274	0.0274	0.0274	0.0274	5,000	-0.00(-5.52%)
Dec 08, 2022	0.0290	0.0296	0.0290	0.0290	45,415	+0.00(+7.01%)
Dec 07, 2022	0.0227	0.0300	0.0218	0.0271	567,236	-0.00(-9.36%)
Dec 06, 2022	0.0299	0.0299	0.0299	0.0299	100	+0.00(+16.34%)
Dec 05, 2022	0.0274	0.0283	0.0257	0.0257	27,000	-0.00(-2.28%)
Dec 02, 2022	0.0260	0.0263	0.0260	0.0263	5,550	-0.00(-2.23%)
Nov 30, 2022				0.0269	10	-0.00(-5.61%)
Nov 29, 2022	0.0285	0.0285	0.0285	0.0285	2,500	-0.00(-4.68%)
Nov 23, 2022				0.0299	0	+0.00(+5.65%)
Nov 22, 2022	0.0254	0.0283	0.0254	0.0283	105,800	-0.00(-5.67%)
Nov 21, 2022	0.0341	0.0341	0.0286	0.0300	42,492	-0.00(-12.79%)
Nov 17, 2022				0.0344	0	-0.00(-0.58%)
Nov 14, 2022				0.0346	0	+0.01(+31.56%)
Nov 11, 2022	0.0292	0.0295	0.0263	0.0263	71,800	-0.00(-12.33%)
Nov 10, 2022	0.0306	0.0306	0.0274	0.0300	17,700	+0.00(+7.53%)
Nov 09, 2022	0.0284	0.0284	0.0279	0.0279	9,100	+0.00(+4.49%)
Nov 08, 2022	0.0277	0.0299	0.0267	0.0267	146,490	-0.00(-3.61%)
Nov 07, 2022	0.0277	0.0277	0.0276	0.0277	11,000	+0.00(+2.21%)
Nov 04, 2022	0.0290	0.0299	0.0258	0.0271	53,500	-0.00(-7.19%)
Nov 03, 2022	0.0292	0.0292	0.0292	0.0292	53,500	-0.00(-8.75%)
Nov 02, 2022	0.0291	0.0320	0.0290	0.0320	69,666	-0.00(-4.48%)
Oct 31, 2022				0.0335	0	+0.00(+13.56%)
Oct 28, 2022	0.0301	0.0301	0.0295	0.0295	17,859	+0.00(+0.00%)
Oct 27, 2022	0.0295	0.0295	0.0295	0.0295	7,501	-0.00(-12.98%)
Oct 26, 2022	0.0293	0.0339	0.0293	0.0339	12,000	+0.00(+7.62%)
Oct 25, 2022	0.0310	0.0337	0.0310	0.0315	35,452	+0.00(+0.64%)
Oct 24, 2022	0.0335	0.0335	0.0313	0.0313	1,395	-0.00(-7.12%)
Oct 21, 2022	0.0310	0.0337	0.0310	0.0337	30,000	+0.00(+8.71%)
Oct 20, 2022	0.0290	0.0321	0.0290	0.0310	138,564	+0.00(+6.90%)
Oct 19, 2022	0.0290	0.0290	0.0290	0.0290	201,000	+0.00(+0.00%)
Oct 18, 2022	0.0300	0.0333	0.0284	0.0290	434,500	-0.01(-16.67%)
Oct 17, 2022	0.0372	0.0376	0.0321	0.0348	405,300	-0.00(-6.20%)
Oct 14, 2022	0.0293	0.0371	0.0286	0.0371	134,234	+0.01(+17.78%)
Oct 13, 2022	0.0330	0.0330	0.0315	0.0315	468,740	-0.00(-6.53%)
Oct 12, 2022	0.0296	0.0337	0.0275	0.0337	546,490	+0.01(+35.89%)
Oct 11, 2022	0.0248	0.0291	0.0248	0.0248	51,666	-0.00(-0.80%)
Oct 07, 2022				0.0250	0	-0.00(-14.68%)
Oct 06, 2022	0.0293	0.0294	0.0293	0.0293	135,000	-0.01(-16.29%)
Oct 05, 2022	0.0300	0.0350	0.0300	0.0350	98,751	+0.01(+17.45%)
Oct 04, 2022	0.0294	0.0341	0.0294	0.0298	334,468	-0.00(-0.67%)
Sep 30, 2022				0.0300	0	+0.00(+8.30%)
Sep 29, 2022	0.0277	0.0277	0.0277	0.0277	110,510	-0.00(-7.05%)
Sep 27, 2022				0.0298	20	-0.00(-1.00%)
Sep 23, 2022				0.0301	0	+0.00(+5.24%)
Sep 21, 2022				0.0286	9,000	-0.00(-0.69%)
Sep 20, 2022	0.0302	0.0302	0.0270	0.0288	201,800	-0.00(-3.03%)
Sep 19, 2022	0.0306	0.0306	0.0288	0.0297	37,257	+0.00(+1.02%)
Sep 16, 2022	0.0300	0.0300	0.0294	0.0294	28,709	-0.00(-4.85%)
Sep 15, 2022	0.0315	0.0315	0.0280	0.0309	54,770	-0.00(-10.43%)
Sep 14, 2022	0.0345	0.0345	0.0345	0.0345	18,266	+0.00(+12.38%)
Sep 13, 2022	0.0350	0.0350	0.0307	0.0307	20,000	+0.00(+0.66%)
Sep 12, 2022	0.0305	0.0320	0.0305	0.0305	13,735	-0.00(-7.29%)
Sep 09, 2022	0.0420	0.0420	0.0329	0.0329	28,013	+0.00(+6.13%)
Sep 08, 2022	0.0376	0.0400	0.0310	0.0310	117,500	+0.00(+18.77%)
Sep 07, 2022	0.0350	0.0350	0.0261	0.0261	100,000	-0.00(-15.81%)
Sep 06, 2022	0.0310	0.0310	0.0310	0.0310	170,015	-0.00(-6.06%)
Sep 02, 2022	0.0360	0.0360	0.0300	0.0330	148,173	+0.00(+0.92%)
Sep 01, 2022	0.0320	0.0360	0.0320	0.0327	8,992	+0.00(+5.48%)
Aug 31, 2022	0.0310	0.0310	0.0310	0.0310	21,000	+0.00(+3.33%)
Aug 30, 2022	0.0300	0.0300	0.0300	0.0300	3,600	+0.00(+0.00%)
Aug 29, 2022	0.0300	0.0300	0.0300	0.0300	9,957	-0.00(-2.28%)
Aug 26, 2022	0.0307	0.0307	0.0307	0.0307	1,433	+0.00(+4.78%)
Aug 25, 2022	0.0352	0.0352	0.0271	0.0293	30,072	-0.01(-21.24%)
Aug 24, 2022	0.0340	0.0372	0.0340	0.0372	30,179	+0.00(+9.41%)
Aug 23, 2022	0.0340	0.0340	0.0340	0.0340	30,000	+0.00(+9.68%)
Aug 22, 2022	0.0310	0.0310	0.0310	0.0310	145	+0.00(+0.98%)
Aug 17, 2022				0.0307	0	-0.01(-19.21%)
Aug 15, 2022				0.0380	0	+0.00(+7.65%)
Aug 12, 2022	0.0337	0.0353	0.0337	0.0353	13,856	-0.00(-9.02%)
Aug 11, 2022	0.0381	0.0400	0.0378	0.0388	127,666	+0.01(+25.16%)
Aug 10, 2022	0.0351	0.0351	0.0310	0.0310	408,621	-0.01(-17.99%)
Aug 08, 2022				0.0378	0	+0.00(+5.59%)
Aug 04, 2022				0.0358	0	+0.00(+0.00%)
Aug 03, 2022	0.0332	0.0363	0.0332	0.0358	10,611	-0.01(-12.68%)
Aug 02, 2022	0.0400	0.0410	0.0400	0.0410	9,100	+0.00(+9.63%)
Jul 29, 2022				0.0374	0	+0.01(+21.43%)
Jul 28, 2022	0.0335	0.0335	0.0308	0.0308	9,265	-0.01(-14.21%)
Jul 27, 2022	0.0261	0.0359	0.0261	0.0359	95,308	-0.00(-2.97%)
Jul 26, 2022	0.0309	0.0370	0.0309	0.0370	25,600	+0.01(+19.35%)
Jul 22, 2022				0.0310	0	-0.00(-10.14%)
Jul 20, 2022				0.0345	0	-0.00(-2.82%)
Jul 19, 2022	0.0310	0.0310	0.0310	0.0355	170,000	+0.00(+7.25%)
Jul 18, 2022	0.0271	0.0355	0.0271	0.0331	693,424	+0.01(+23.51%)
Jul 15, 2022	0.0277	0.0277	0.0268	0.0268	3,846	-0.00(-3.25%)
Jul 14, 2022	0.0222	0.0277	0.0222	0.0277	7,550	+0.00(+2.21%)
Jul 13, 2022	0.0273	0.0273	0.0182	0.0271	32,820	-0.00(-0.73%)
Jul 12, 2022	0.0314	0.0356	0.0231	0.0273	440,735	+0.00(+9.20%)
Jul 11, 2022	0.0293	0.0293	0.0250	0.0250	85,000	-0.00(-8.42%)
Jul 08, 2022	0.0287	0.0287	0.0273	0.0273	12,015	-0.00(-9.00%)
Jul 07, 2022	0.0286	0.0300	0.0286	0.0300	50,222	+0.00(+19.52%)
Jul 06, 2022	0.0251	0.0251	0.0251	0.0251	8,650	-0.00(-6.34%)
Jul 05, 2022	0.0313	0.0313	0.0268	0.0268	91,666	-0.00(-7.27%)
Jun 30, 2022				0.0289	0	+0.00(+3.21%)
Jun 29, 2022	0.0280	0.0280	0.0280	0.0280	200	-0.00(-9.97%)
Jun 28, 2022	0.0275	0.0311	0.0260	0.0311	124,236	+0.00(+13.92%)
Jun 27, 2022	0.0294	0.0298	0.0273	0.0273	32,400	-0.00(-7.14%)
Jun 24, 2022	0.0294	0.0294	0.0294	0.0294	200	+0.00(+2.08%)
Jun 23, 2022	0.0288	0.0288	0.0288	0.0288	300	+0.00(+0.00%)
Jun 22, 2022	0.0280	0.0288	0.0280	0.0288	19,990	-0.00(-12.73%)
Jun 21, 2022	0.0350	0.0355	0.0330	0.0330	30,771	-0.00(-5.71%)
Jun 17, 2022	0.0313	0.0350	0.0280	0.0350	34,860	+0.00(+8.02%)
Jun 16, 2022	0.0260	0.0324	0.0260	0.0324	40,200	+0.00(+9.09%)
Jun 14, 2022				0.0297	0	-0.00(-11.61%)
Jun 13, 2022	0.0260	0.0356	0.0250	0.0336	44,860	-0.01(-15.37%)
Jun 10, 2022	0.0320	0.0397	0.0320	0.0397	27,010	+0.01(+16.76%)
Jun 09, 2022	0.0430	0.0430	0.0340	0.0340	14,372	-0.00(-7.10%)
Jun 08, 2022	0.0410	0.0410	0.0338	0.0366	239,424	-0.00(-4.44%)
Jun 07, 2022	0.0390	0.0390	0.0343	0.0383	11,021	-0.00(-4.25%)
Jun 06, 2022	0.0398	0.0400	0.0370	0.0400	101,960	+0.00(+4.44%)
Jun 03, 2022	0.0398	0.0398	0.0346	0.0383	35,470	+0.00(+6.39%)
Jun 02, 2022	0.0360	0.0377	0.0360	0.0360	9,040	-0.00(-0.83%)
Jun 01, 2022	0.0375	0.0375	0.0363	0.0363	11,213	-0.00(-8.79%)
May 31, 2022	0.0310	0.0398	0.0310	0.0398	22,012	+0.00(+10.56%)
May 27, 2022	0.0340	0.0360	0.0336	0.0360	26,005	+0.00(+12.15%)
May 26, 2022	0.0341	0.0344	0.0321	0.0321	15,246	-0.00(-3.02%)
May 25, 2022	0.0331	0.0331	0.0331	0.0331	4,000	-0.00(-7.80%)
May 24, 2022	0.0413	0.0413	0.0343	0.0359	37,214	+0.00(+3.16%)
May 23, 2022	0.0300	0.0348	0.0300	0.0348	8,500	+0.00(+2.35%)
May 20, 2022	0.0342	0.0364	0.0321	0.0340	77,240	-0.00(-6.34%)
May 19, 2022	0.0353	0.0363	0.0310	0.0363	24,825	-0.00(-3.20%)
May 18, 2022	0.0390	0.0400	0.0363	0.0375	59,750	+0.00(+5.63%)
May 17, 2022	0.0313	0.0390	0.0313	0.0355	26,500	+0.00(+1.72%)
May 16, 2022	0.0400	0.0400	0.0325	0.0349	73,990	+0.00(+5.76%)
May 13, 2022	0.0330	0.0330	0.0330	0.0330	11,000	+0.00(+2.17%)
May 12, 2022	0.0307	0.0362	0.0301	0.0323	246,146	-0.00(-3.87%)
May 11, 2022	0.0330	0.0365	0.0330	0.0336	40,709	+0.00(+1.82%)
May 10, 2022	0.0352	0.0384	0.0330	0.0330	67,967	-0.00(-5.71%)
May 09, 2022	0.0411	0.0411	0.0350	0.0350	70,397	-0.01(-19.17%)
May 06, 2022	0.0382	0.0433	0.0380	0.0433	59,000	+0.00(+11.03%)
May 05, 2022	0.0420	0.0440	0.0384	0.0390	116,594	-0.00(-4.88%)
May 04, 2022	0.0550	0.0550	0.0410	0.0410	33,350	-0.00(-6.82%)
May 03, 2022	0.0454	0.0454	0.0440	0.0440	17,003	+0.00(+2.33%)
May 02, 2022	0.0419	0.0454	0.0419	0.0430	28,516	-0.00(-7.53%)
Apr 29, 2022	0.0465	0.0470	0.0441	0.0465	20,586	+0.00(+7.64%)
Apr 28, 2022	0.0449	0.0449	0.0432	0.0432	6,023	+0.00(+11.92%)
Apr 27, 2022	0.0440	0.0474	0.0386	0.0386	282,991	-0.01(-12.07%)
Apr 26, 2022	0.0409	0.0470	0.0379	0.0439	89,340	-0.00(-0.68%)
Apr 25, 2022	0.0440	0.0447	0.0391	0.0442	195,478	+0.00(+2.79%)
Apr 22, 2022	0.0500	0.0508	0.0411	0.0430	193,607	-0.01(-18.25%)
Apr 21, 2022	0.0529	0.0529	0.0510	0.0526	116,600	+0.00(+2.73%)
Apr 20, 2022	0.0526	0.0549	0.0500	0.0512	87,521	-0.00(-6.91%)
Apr 19, 2022	0.0541	0.0570	0.0522	0.0550	86,885	-0.00(-8.03%)
Apr 18, 2022	0.0601	0.0601	0.0570	0.0598	291,100	-0.00(-0.33%)
Apr 14, 2022	0.0582	0.0648	0.0582	0.0600	83,499	+0.00(+0.00%)
Apr 13, 2022	0.0643	0.0643	0.0575	0.0600	230,265	-0.00(-2.91%)
Apr 12, 2022	0.0637	0.0637	0.0592	0.0618	25,002	-0.00(-3.59%)
Apr 11, 2022	0.0600	0.0646	0.0587	0.0641	149,524	+0.01(+8.46%)
Apr 08, 2022	0.0641	0.0650	0.0591	0.0591	31,040	-0.00(-1.01%)
Apr 07, 2022	0.0584	0.0618	0.0550	0.0597	121,484	+0.00(+2.23%)
Apr 06, 2022	0.0576	0.0593	0.0576	0.0584	5,374	+0.00(+5.04%)
Apr 05, 2022	0.0650	0.0650	0.0556	0.0556	41,141	-0.00(-2.11%)
Apr 04, 2022	0.0525	0.0568	0.0525	0.0568	31,218	+0.00(+0.35%)
Apr 01, 2022	0.0650	0.0650	0.0540	0.0566	99,706	-0.00(-2.58%)
Mar 31, 2022	0.0600	0.0600	0.0580	0.0581	35,500	+0.00(+3.38%)
Mar 30, 2022	0.0600	0.0610	0.0561	0.0562	169,579	+0.00(+5.05%)
Mar 29, 2022	0.0556	0.0566	0.0520	0.0535	62,862	-0.01(-10.68%)
Mar 28, 2022	0.0622	0.0622	0.0599	0.0599	35,174	-0.00(-3.70%)
Mar 24, 2022				0.0622	12	+0.00(+6.14%)
Mar 23, 2022	0.0600	0.0605	0.0550	0.0586	35,208	+0.00(+3.17%)
Mar 22, 2022	0.0590	0.0590	0.0557	0.0568	28,272	+0.00(+5.38%)
Mar 18, 2022				0.0539	0	-0.00(-2.88%)
Mar 17, 2022	0.0512	0.0557	0.0512	0.0555	129,550	+0.00(+0.91%)
Mar 16, 2022	0.0550	0.0550	0.0527	0.0550	28,423	+0.00(+5.77%)
Mar 15, 2022	0.0526	0.0549	0.0510	0.0520	133,101	-0.00(-3.53%)
Mar 14, 2022	0.0568	0.0577	0.0539	0.0539	283,825	-0.01(-9.72%)
Mar 11, 2022	0.0590	0.0639	0.0551	0.0597	233,618	+0.00(+1.36%)
Mar 10, 2022	0.0599	0.0611	0.0569	0.0589	203,604	+0.00(+7.09%)
Mar 09, 2022	0.0550	0.0600	0.0520	0.0550	97,748	-0.00(-6.78%)
Mar 08, 2022	0.0590	0.0592	0.0570	0.0590	30,007	+0.00(+4.98%)
Mar 07, 2022	0.0557	0.0639	0.0530	0.0562	486,775	+0.00(+7.66%)
Mar 04, 2022	0.0505	0.0549	0.0501	0.0522	227,500	-0.00(-5.43%)
Mar 03, 2022	0.0540	0.0559	0.0513	0.0552	224,090	+0.00(+2.41%)
Mar 02, 2022	0.0516	0.0558	0.0501	0.0539	550,263	-0.00(-3.06%)
Mar 01, 2022	0.0560	0.0562	0.0513	0.0556	157,482	-0.00(-7.33%)
Feb 28, 2022	0.0499	0.0610	0.0499	0.0600	96,348	+0.01(+17.19%)
Feb 25, 2022	0.0520	0.0560	0.0500	0.0512	248,158	-0.00(-0.97%)
Feb 24, 2022	0.0513	0.0517	0.0500	0.0517	129,500	+0.00(+1.37%)
Feb 23, 2022	0.0520	0.0523	0.0502	0.0510	252,690	-0.00(-1.92%)
Feb 22, 2022	0.0554	0.0554	0.0520	0.0520	7,853	+0.00(+1.96%)
Feb 18, 2022				0.0510	0	-0.00(-7.27%)
Feb 17, 2022	0.0538	0.0572	0.0538	0.0550	12,990	-0.00(-0.36%)
Feb 15, 2022				0.0552	0	+0.00(+2.22%)
Feb 14, 2022	0.0600	0.0600	0.0510	0.0540	46,902	-0.00(-0.74%)
Feb 11, 2022	0.0570	0.0570	0.0544	0.0544	7,024	-0.00(-1.27%)
Feb 10, 2022	0.0545	0.0551	0.0545	0.0551	8,200	-0.00(-4.67%)
Feb 09, 2022	0.0545	0.0578	0.0545	0.0578	11,400	+0.00(+8.85%)
Feb 08, 2022	0.0542	0.0563	0.0510	0.0531	20,695	-0.00(-5.68%)
Feb 07, 2022	0.0600	0.0600	0.0563	0.0563	169,009	-0.00(-2.93%)
Feb 04, 2022	0.0588	0.0588	0.0580	0.0580	7,018	-0.00(-1.69%)
Feb 03, 2022	0.0580	0.0590	0.0580	0.0590	66,000	+0.00(+1.72%)
Feb 02, 2022	0.0594	0.0594	0.0580	0.0580	15,334	+0.00(+2.29%)
Feb 01, 2022	0.0579	0.0579	0.0567	0.0567	25,000	+0.00(+0.71%)
Jan 31, 2022	0.0639	0.0639	0.0563	0.0563	3,600	-0.00(-4.09%)
Jan 28, 2022	0.0587	0.0587	0.0560	0.0587	3,000	+0.00(+4.45%)
Jan 27, 2022	0.0603	0.0603	0.0504	0.0562	7,497	-0.00(-6.80%)
Jan 26, 2022	0.0597	0.0610	0.0588	0.0603	11,050	+0.01(+10.64%)
Jan 25, 2022	0.0507	0.0545	0.0507	0.0545	94,301	+0.00(+4.81%)
Jan 24, 2022	0.0530	0.0538	0.0507	0.0520	144,486	-0.00(-1.89%)
Jan 21, 2022	0.0546	0.0569	0.0530	0.0530	418,997	-0.01(-11.67%)
Jan 20, 2022	0.0599	0.0639	0.0593	0.0600	110,421	-0.00(-1.64%)
Jan 19, 2022	0.0611	0.0625	0.0580	0.0610	85,005	-0.00(-0.16%)
Jan 18, 2022	0.0629	0.0650	0.0609	0.0611	76,250	-0.00(-5.86%)
Jan 14, 2022				0.0649	0	-0.00(-0.46%)
Jan 13, 2022	0.0709	0.0709	0.0620	0.0652	92,608	-0.00(-4.26%)
Jan 12, 2022	0.0699	0.0703	0.0628	0.0681	127,256	-0.00(-1.30%)
Jan 11, 2022	0.0640	0.0690	0.0640	0.0690	30,400	+0.01(+18.76%)
Jan 10, 2022	0.0760	0.0760	0.0581	0.0581	79,707	-0.01(-14.31%)
Jan 07, 2022	0.0650	0.0678	0.0650	0.0678	26,417	+0.00(+2.42%)
Jan 06, 2022	0.0680	0.0680	0.0620	0.0662	158,382	-0.00(-6.76%)
Jan 05, 2022	0.0657	0.0800	0.0657	0.0710	138,356	+0.01(+8.07%)
Jan 04, 2022	0.0666	0.0688	0.0619	0.0657	35,757	+0.00(+0.61%)

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.

Financial News

Alx Res Corp (OP: ALXEF )

Historical Prices

Popular Pages