Kumulus Vape Historical Data - ALVAP | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
Kumulus Vape (ALVAP)
Kumulus Vape (ALVAP) Historical

Kumulus Vape (ALVAP)

6.28

-0.02

(-0.32%)

Closed May 16 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.14	-2.18068535826	6.42	6.7	6.28	967	6.38573557	DE
4	-0.5	-7.37463126844	6.78	7.12	6.28	918	6.57733234	DE
12	-0.36	-5.42168674699	6.64	7.12	6	820	6.5858228	DE
26	-0.74	-10.5413105413	7.02	8.48	6	894	7.13771062	DE
52	-3.08	-32.905982906	9.36	9.58	6	1413	7.44903723	DE
156	-3.72	-37.2	10	15.4	6	2358	10.45096379	DE
260	-3.72	-37.2	10	15.4	6	2358	10.45096379	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1715790600	6.28	-0.02	-0.32	6.3	6.3	6.28	2
1715704200	6.3	0.02	0.32	6.3	6.34	6.3	357
1715617800	6.28	-0.1	-1.57	6.38	6.38	6.28	51
1715358600	6.38	-0.02	-0.31	6.38	6.62	6.3	1356
1715272200	6.4	0	0.00	6.42	6.42	6.4	57
1715185800	6.4	-0.04	-0.62	6.42	6.7	6.36	3012
1715099400	6.44	-0.26	-3.88	6.6	6.6	6.3	2734
1715013000	6.7	0.06	0.90	6.66	7.12	6.66	2317
1714753800	6.64	0.02	0.30	6.64	6.68	6.62	180
1714667400	6.62	-0.08	-1.19	6.62	6.62	6.62	64
1714494600	6.7	0	0.00	6.6	6.7	6.6	262
1714408200	6.7	0	0.00	6.7	6.7	6.7	260
1714149000	6.7	0.02	0.30	6.68	6.78	6.6	2289
1714062600	6.68	0	0.00	6.68	6.68	6.66	395
1713976200	6.68	-0.02	-0.30	6.68	6.7	6.6	1099
1713889800	6.7	-0.08	-1.18	6.76	6.76	6.58	1694
1713803400	6.78	0.02	0.30	6.76	6.78	6.7	286
1713544200	6.76	0.04	0.60	6.72	6.78	6.72	41
1713457800	6.72	-0.12	-1.75	6.74	6.78	6.66	240
1713371400	6.84	0.02	0.29	6.78	6.84	6.7	752
1713285000	6.82	0.24	3.65	6.6	6.82	6.6	361
1713198600	6.58	-0.1	-1.50	6.66	6.68	6.58	236
1712939400	6.68	0.14	2.14	6.54	6.8	6.54	4577
1712853000	6.54	-0.3	-4.39	6.96	7	6.38	4953
1712766600	6.84	0.14	2.09	6.7	7	6.62	1447
1712680200	6.7	0.3	4.69	6.38	6.7	6.38	313
1712593800	6.4	0.12	1.91	6.2	6.5	6.2	1167
1712334600	6.28	-0.02	-0.32	6.28	6.28	6.28	1
1712248200	6.3	0.16	2.61	6.12	6.3	6.1	1287
1712161800	6.14	0	0.00	6.12	6.14	6.12	94
1712075400	6.14	0	0.00	6.1	6.14	6.1	240
1711647000	6.14	-0.06	-0.97	6.18	6.2	6.14	194
1711560600	6.2	0.04	0.65	6.16	6.2	6.08	123
1711474200	6.16	-0.04	-0.65	6.16	6.16	6.16	38
1711387800	6.2	0	0.00	6.18	6.2	6.18	4
1711128600	6.2	-0.06	-0.96	6.28	6.28	6	652
1711042200	6.26	-0.08	-1.26	6.34	6.34	6.26	2
1710955800	6.34	0.14	2.26	6.2	6.34	6.16	345
1710869400	6.2	-0.04	-0.64	6.26	6.34	6.2	197
1710783000	6.24	-0.08	-1.27	6.34	6.34	6.24	650
1710523800	6.32	-0.22	-3.36	6.5199999	6.5199999	6.32	664
1710437400	6.54	0.02	0.31	6.48	6.54	6.48	23
1710351000	6.5199999	0.12	1.87	6.42	6.5199999	6.42	78
1710264600	6.4	-0.2	-3.03	6.4	6.54	6.4	607
1710178200	6.6	0	0.00	6.6	6.6	6.6	248
1709919000	6.6	0.02	0.30	6.58	6.6	6.5599999	41
1709832600	6.58	0.02	0.30	6.6	6.6	6.38	675
1709746200	6.5599999	0.26	4.13	6.32	6.5599999	6.32	207
1709659800	6.3	0	0.00	6.32	6.32	6.28	288
1709573400	6.3	-0.02	-0.32	6.44	6.5	6.28	323
1709314200	6.32	-0.28	-4.24	6.54	6.54	6.3	86
1709227800	6.6	-0.08	-1.20	6.28	6.6	6.28	1209
1709141400	6.68	0	0.00	6.68	6.68	6.68	0
1709055000	6.68	-0.08	-1.18	6.76	6.82	6.6	653
1708968600	6.76	-0.14	-2.03	6.92	6.92	6.7	1249
1708709400	6.9	0.12	1.77	6.7	7.04	6.66	2895
1708623000	6.78	0.12	1.80	6.66	6.8	6.64	843
1708536600	6.66	-0.12	-1.77	6.64	6.98	6.64	1476
1708450200	6.78	-0.02	-0.29	6.6	6.78	6.6	585
1708363800	6.8	-0.08	-1.16	6.88	6.88	6.8	50
1708104600	6.88	-0.02	-0.29	6.9	6.9	6.7	1747

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions