ALGApplied Learning Ltd t/over06/14/19 15:59
LAST:

 1.055
CHANGE:
 0.07
OPEN:
1.130
HIGH:
1.130
ASK:
1.070
VOLUME:
1,577,561
CHANGE(%):
5.80
PREV:
1.120
LOW:
1.055
BID:
1.050
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
06/14/191.1301.1301.0551.0551,577,5610
06/13/191.1301.1351.1201.1203,270,6390
06/12/191.1401.1451.1201.130892,4090
06/11/191.1351.1601.1351.1401,142,1300
06/10/191.1301.1301.1301.13000
06/07/191.1651.1701.1301.130539,2110
06/06/191.1701.1751.1351.160530,2460
06/05/191.1701.1951.1651.170309,1570
06/04/191.1801.1851.1601.170446,5360
06/03/191.2101.2101.1501.175709,8840
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
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,797-400.52
DJI26,090-170.07
SP5002,887-50.16
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,342-10.04
BDI1,200494.26
HSI30,063-2530.83