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, 2021 0.6900 0.6900 0.6800 0.6900 6,100 -0.01(-1.43%)
May 28, 2021 0.6900 0.7000 0.6900 0.7000 6,700 +0.01(+1.45%)
May 27, 2021 0.6900 0.6900 0.6900 0.6900 2,181 +0.02(+2.99%)
May 26, 2021 0.6900 0.6900 0.6600 0.6700 18,300 -0.01(-1.47%)
May 25, 2021 0.6900 0.7000 0.6600 0.6800 82,600 -0.02(-2.86%)
May 21, 2021 0.7000 0.7000 0.7000 0 +0.03(+4.48%)
May 20, 2021 0.6600 0.7000 0.6600 0.6700 31,000 +0.02(+3.08%)
May 19, 2021 0.6500 0.6600 0.6300 0.6500 30,000 -0.04(-5.80%)
May 18, 2021 0.7000 0.7400 0.6900 0.6900 196,597 +0.00(+0.00%)
May 17, 2021 0.5400 0.7200 0.5300 0.6900 386,662 +0.19(+39.39%)
May 14, 2021 0.4850 0.4950 0.4800 0.4950 24,166 -0.01(-1.00%)
May 13, 2021 0.4950 0.5000 0.4850 0.5000 350,463 +0.03(+7.53%)
May 12, 2021 0.4700 0.4950 0.4650 0.4650 13,000 +0.00(+0.00%)
May 10, 2021 0.4650 0.4650 0.4650 50 -0.01(-2.11%)
May 07, 2021 0.4700 0.4750 0.4700 0.4750 6,000 +0.01(+1.06%)
May 06, 2021 0.4800 0.4800 0.4700 0.4700 4,500 -0.01(-2.08%)
May 05, 2021 0.4800 0.4800 0.4800 0.4800 2,000 -0.02(-4.00%)
May 04, 2021 0.5100 0.5100 0.5000 0.5000 39,000 +0.00(+0.00%)
May 03, 2021 0.5300 0.5300 0.5000 0.5000 23,000 +0.00(+0.00%)
Apr 30, 2021 0.5000 0.5000 0.5000 0.5000 19,000 +0.00(+0.00%)
Apr 29, 2021 0.4900 0.5400 0.4900 0.5000 316,333 +0.01(+2.04%)
Apr 28, 2021 0.4800 0.4900 0.4600 0.4900 19,500 +0.01(+2.08%)
Apr 27, 2021 0.4800 0.4800 0.4800 0.4800 6,000 +0.00(+0.00%)
Apr 26, 2021 0.4900 0.4900 0.4800 0.4800 48,300 -0.01(-1.03%)
Apr 23, 2021 0.4800 0.4900 0.4700 0.4850 29,667 +0.02(+3.19%)
Apr 22, 2021 0.4800 0.4800 0.4700 0.4700 10,836 -0.01(-2.08%)
Apr 21, 2021 0.4900 0.4900 0.4800 0.4800 30,000 -0.01(-2.04%)
Apr 20, 2021 0.4850 0.5000 0.4850 0.4900 26,289 +0.00(+0.00%)
Apr 16, 2021 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Apr 15, 2021 0.4900 0.4900 0.4900 0.4900 10,000 -0.01(-2.00%)
Apr 14, 2021 0.4800 0.5000 0.4800 0.5000 2,000 +0.02(+4.17%)
Apr 13, 2021 0.5000 0.5000 0.4800 0.4800 4,500 -0.02(-4.00%)
Apr 12, 2021 0.5000 0.5000 0.5000 100 +0.00(+0.00%)
Apr 09, 2021 0.5000 0.5000 0.5000 0.5000 1,588 +0.00(+0.00%)
Apr 08, 2021 0.5200 0.5200 0.5000 0.5000 14,665 +0.01(+2.04%)
Apr 07, 2021 0.5000 0.5000 0.4900 0.4900 36,000 -0.02(-3.92%)
Apr 06, 2021 0.5100 0.5100 0.5100 0.5100 10,000 +0.04(+8.51%)
Apr 05, 2021 0.4700 0.4700 0.4700 0.4700 9,500 +0.00(+0.00%)
Apr 01, 2021 0.4700 0.4700 0.4700 0 +0.01(+2.17%)
Mar 31, 2021 0.4650 0.4650 0.4600 0.4600 15,778 +0.00(+0.00%)
Mar 29, 2021 0.4600 0.4600 0.4600 0 -0.02(-4.17%)
Mar 26, 2021 0.4800 0.4800 0.4800 0.4800 2,000 -0.02(-4.00%)
Mar 25, 2021 0.4850 0.5000 0.4800 0.5000 13,000 -0.02(-3.85%)
Mar 24, 2021 0.5200 0.5200 0.5200 0.5200 3,000 +0.01(+1.96%)
Mar 23, 2021 0.5100 0.5100 0.5100 0.5100 3,000 -0.02(-3.77%)
Mar 22, 2021 0.4900 0.5300 0.4900 0.5300 15,233 +0.03(+6.00%)
Mar 19, 2021 0.5000 0.5000 0.5000 0.5000 1,000 -0.01(-1.96%)
Mar 18, 2021 0.5100 0.5100 0.5100 0.5100 1,320 +0.01(+2.00%)
Mar 17, 2021 0.5000 0.5000 0.5000 0.5000 4,000 -0.02(-3.85%)
Mar 16, 2021 0.5000 0.5200 0.4850 0.5200 22,000 +0.02(+4.00%)
Mar 15, 2021 0.5300 0.5300 0.5000 0.5000 6,500 -0.01(-1.96%)
Mar 12, 2021 0.5000 0.5100 0.5000 0.5100 9,000 +0.01(+2.00%)
Mar 11, 2021 0.5500 0.5500 0.5000 0.5000 31,000 -0.01(-1.96%)
Mar 10, 2021 0.5100 0.5100 0.5100 0.5100 55,000 -0.01(-1.92%)
Mar 09, 2021 0.5800 0.6000 0.5200 0.5200 83,500 -0.06(-10.34%)
Mar 08, 2021 0.6100 0.6100 0.5800 0.5800 24,561 -0.03(-4.92%)
Mar 05, 2021 0.5800 0.6100 0.5800 0.6100 5,000 +0.05(+8.93%)
Mar 04, 2021 0.5600 0.5600 0.5600 0.5600 2,000 -0.01(-1.75%)
Mar 03, 2021 0.5700 0.5700 0.5700 0.5700 1,000 -0.03(-5.00%)
Mar 02, 2021 0.6000 0.6100 0.6000 0.6000 11,700 +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.