Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: ALDE )

1.120 -0.060 (-5.08%)
Streaming Delayed Price Updated: 2:40 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 0.4800 0.4800 0.4800 0.4800 5,000 +0.01(+2.13%)
May 30, 2019 0.4700 0.4700 0.4700 0.4700 3,000 -0.01(-2.08%)
May 29, 2019 0.4600 0.4800 0.4500 0.4800 27,600 +0.02(+4.35%)
May 28, 2019 0.4800 0.4800 0.4600 0.4600 7,501 -0.02(-4.17%)
May 24, 2019 0.4800 0.4800 0.4800 0 +0.02(+4.35%)
May 23, 2019 0.4650 0.4650 0.4600 0.4600 48,000 -0.03(-7.07%)
May 21, 2019 0.4950 0.4950 0.4950 0 +0.02(+3.13%)
May 17, 2019 0.4800 0.4800 0.4800 0 +0.01(+1.05%)
May 16, 2019 0.4800 0.4800 0.4750 0.4750 4,833 +0.01(+1.06%)
May 15, 2019 0.4900 0.4900 0.4700 0.4700 64,333 +0.01(+2.17%)
May 14, 2019 0.4600 0.4600 0.4600 0.4600 15,014 +0.00(+0.00%)
May 13, 2019 0.4600 0.4700 0.4600 0.4600 14,202 -0.01(-2.13%)
May 10, 2019 0.4650 0.4850 0.4600 0.4700 10,679 -0.02(-4.08%)
May 09, 2019 0.4900 0.4900 0.4900 0.4900 5,040 -0.01(-2.00%)
May 08, 2019 0.5000 0.5000 0.5000 0.5000 930 +0.00(+0.00%)
May 07, 2019 0.4800 0.5000 0.4800 0.5000 6,090 +0.04(+8.70%)
May 06, 2019 0.4600 0.4600 0.4600 0.4600 9,211 +0.00(+0.00%)
May 03, 2019 0.4600 0.4800 0.4600 0.4600 5,500 -0.04(-8.00%)
May 02, 2019 0.5000 0.5000 0.5000 0.5000 1,500 +0.00(+0.00%)
Apr 29, 2019 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Apr 26, 2019 0.5000 0.5000 0.5000 0.5000 2,675 +0.00(+0.00%)
Apr 25, 2019 0.5100 0.5100 0.5000 0.5000 47,666 -0.04(-7.41%)
Apr 24, 2019 0.5400 0.5400 0.5400 0.5400 6,000 +0.04(+8.00%)
Apr 23, 2019 0.5300 0.5300 0.4800 0.5000 36,667 -0.04(-7.41%)
Apr 22, 2019 0.5400 0.5400 0.5400 0.5400 4,000 +0.00(+0.00%)
Apr 18, 2019 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Apr 17, 2019 0.5800 0.5800 0.5400 0.5400 7,332 +0.00(+0.00%)
Apr 16, 2019 0.5400 0.5400 0.5400 0.5400 500 -0.03(-5.26%)
Apr 12, 2019 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Apr 11, 2019 0.5700 0.5700 0.5700 0.5700 6,631 -0.03(-5.00%)
Apr 09, 2019 0.6000 0.6000 0.6000 0 -0.02(-3.23%)
Apr 08, 2019 0.6000 0.6200 0.6000 0.6200 7,000 +0.04(+6.90%)
Apr 05, 2019 0.5700 0.5800 0.5500 0.5800 26,619 +0.01(+1.75%)
Apr 04, 2019 0.5900 0.5900 0.5700 0.5700 51,834 -0.03(-5.00%)
Apr 02, 2019 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Apr 01, 2019 0.6000 0.6000 0.6000 0.6000 7,332 +0.00(+0.00%)
Mar 29, 2019 0.6300 0.6300 0.6000 0.6000 20,334 -0.05(-7.69%)
Mar 26, 2019 0.6500 0.6500 0.6500 0 -0.01(-1.52%)
Mar 22, 2019 0.6600 0.6600 0.6600 0 -0.03(-4.35%)
Mar 21, 2019 0.6500 0.6900 0.6500 0.6900 34,442 +0.04(+6.15%)
Mar 20, 2019 0.6500 0.6500 0.6500 0.6500 22,500 +0.00(+0.00%)
Mar 18, 2019 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Mar 15, 2019 0.6500 0.6600 0.6500 0.6500 12,732 -0.01(-1.52%)
Mar 14, 2019 0.6500 0.6600 0.6500 0.6600 8,000 +0.01(+1.54%)
Mar 13, 2019 0.6500 0.6500 0.6500 0.6500 43,955 +0.01(+1.56%)
Mar 12, 2019 0.6300 0.6400 0.6300 0.6400 3,000 +0.01(+1.59%)
Mar 11, 2019 0.6300 0.6300 0.6300 0.6300 5,000 -0.04(-5.97%)
Mar 08, 2019 0.6400 0.6700 0.6400 0.6700 26,666 +0.04(+6.35%)
Mar 07, 2019 0.6300 0.6300 0.6300 0.6300 3,361 -0.01(-1.56%)
Mar 05, 2019 0.6400 0.6400 0.6400 0 +0.01(+1.59%)
Mar 04, 2019 0.6300 0.6300 0.6300 0.6300 8,516 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.