ALGApplied Learning Ltd t/over08/12/20 16:10
LAST:

 0.4200
CHANGE:
 0.02
OPEN:
0.4100
HIGH:
0.4250
ASK:
0.4250
VOLUME:
2,210,977
CHANGE(%):
5.00
PREV:
0.4000
LOW:
0.3800
BID:
0.4100
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
08/12/200.41000.42500.38000.42002,210,9770
08/11/200.41000.42500.39500.40003,656,0250
08/10/200.41500.43000.39000.40003,933,0500
08/07/200.38000.40500.35500.405010,049,0300
08/06/200.32000.34500.32000.33001,552,4820
08/05/200.30500.32500.30500.31503,107,1520
08/04/200.31500.32000.30000.30502,348,4260
08/03/200.33000.33500.30000.30004,860,0150
07/31/200.34000.34000.32500.33002,271,6710
07/30/200.35000.35000.33000.34001,771,2980
FUNDAMENTALS
Sector:
Industry:
52wk range:0.11 - 1.65
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from May 12, 2004
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP10,783-1861.69
DJI27,687-1050.38
SP5003,334-270.80
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,936-1155.68
BDI1,200494.26
HSI30,063-2530.83