ALGApplied Learning Ltd t/over08/16/19 15:59
LAST:

 1.120
CHANGE:
 0.04
OPEN:
1.160
HIGH:
1.170
ASK:
1.160
VOLUME:
694,008
CHANGE(%):
3.45
PREV:
1.160
LOW:
1.115
BID:
1.120
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
08/16/191.1601.1701.1151.120694,0080
08/15/191.2351.2351.1601.160855,7560
08/14/191.2651.2651.2401.250250,2830
08/13/191.2601.2621.2451.260204,6420
08/12/191.2401.2701.2401.265660,4260
08/09/191.2151.2401.2151.240632,7230
08/08/191.1851.2151.1801.215406,1170
08/07/191.1951.2001.1821.185321,0240
08/06/191.2101.2101.1671.185645,2590
08/05/191.1801.2451.1751.215886,6600
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
COMP7,8961291.67
DJI25,8863071.20
SP5002,889411.44
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,514-80.50
BDI1,200494.26
HSI30,063-2530.83