ALGApplied Learning Ltd t/over03/19/19 16:10
LAST:

 1.265
CHANGE:
 0.02
OPEN:
1.270
HIGH:
1.285
ASK:
1.285
VOLUME:
1,506,565
CHANGE(%):
1.56
PREV:
1.285
LOW:
1.250
BID:
1.255
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
03/19/191.2701.2851.2501.2651,506,5650
03/18/191.2801.3051.2501.2851,352,4720
03/15/191.3101.3251.2651.2702,628,3490
03/14/191.3301.3301.2751.305928,6110
03/13/191.3501.3751.2901.3154,142,4240
03/12/191.4401.4401.3601.3601,915,5710
03/11/191.4551.4551.4151.435758,8280
03/08/191.5301.5371.4501.465885,6130
03/07/191.5701.5751.5451.5551,893,6450
03/06/191.6001.6201.5401.55025,921,2850
FUNDAMENTALS
Sector:
Industry:
52wk range:0.15 - 0.68
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
COMP7,72490.12
DJI25,887-270.10
SP5002,83300.01
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,30630.26
BDI1,200494.26
HSI30,063-2530.83