ALGApplied Learning Ltd t/over02/25/20 16:10
LAST:

 1.105
CHANGE:
 0.08
OPEN:
1.080
HIGH:
1.125
ASK:
1.110
VOLUME:
2,839,056
CHANGE(%):
6.36
PREV:
1.180
LOW:
1.070
BID:
1.090
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
02/25/201.0801.1251.0701.1052,839,0560
02/24/201.3701.3701.1101.1803,756,7970
02/21/201.3751.4451.2451.4108,608,0210
02/20/201.3451.3751.3051.355719,4180
02/19/201.3451.3501.3051.350812,2690
02/18/201.3901.3951.3201.320821,3420
02/17/201.4151.4151.3701.370606,4380
02/14/201.4551.4551.4101.420501,5510
02/13/201.4201.4751.4151.455444,0680
02/12/201.4051.4201.3801.420427,8300
FUNDAMENTALS
Sector:
Industry:
52wk range:0.91 - 1.68
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
COMP9,221-3553.71
DJI27,961-1,0323.56
SP5003,226-1123.35
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,674150.93
BDI1,200494.26
HSI30,063-2530.83