Alien Metals Ltd (PK) Historical Data - ASLRF | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Alien Metals Ltd (PK) (ASLRF)
Alien Metals Ltd (PK) (ASLRF) Historical

Alien Metals Ltd (PK) (ASLRF)

0.0029

0.0011

(61.11%)

Closed May 02 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0011	61.1111111111	0.0018	0.0029	0.0018	10950	0.0018	CS
4	0.0016	123.076923077	0.0013	0.0045	0.0012	5598	0.00336803	CS
12	0.0007	31.8181818182	0.0022	0.0052	0.0012	39328	0.00212135	CS
26	0.0015	107.142857143	0.0014	0.0058	0.001	68764	0.00317161	CS
52	-0.0046	-61.3333333333	0.0075	0.0088	0.0008	60267	0.0036324	CS
156	-0.0146	-83.4285714286	0.0175	0.0275	0.0004	97786	0.01281927	CS
260	-0.0011	-27.5	0.004	0.038	0.0004	123582	0.01056541	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714685340	0.0028999	0.0010999	61.11	0.0028999	0.0028999	0.0028999	50000
1714599000	0.0018	0	0.00	0.0018	0.0018	0.0018	0
1714512600	0.0018	0	0.00	0.0018	0.0018	0.0018	0
1714425720	0.0018	-0.0027	-60.00	0.0018	0.0018	0.0018	10950
1714166940	0.0045	0	0.00	0.0045	0.0045	0.0045	0
1714080540	0.0045	0	0.00	0.0045	0.0045	0.0045	0
1713994140	0.0045	0	0.00	0.0045	0.0045	0.0045	0
1713907740	0.0045	0.0032	246.15	0.0045	0.0045	0.0045	20000
1713821160	0.0013	0	0.00	0.0013	0.0013	0.0013	0
1713561960	0.0013	0	0.00	0.0013	0.0013	0.0013	0
1713475560	0.0013	0	0.00	0.0013	0.0013	0.0013	0
1713389160	0.0013	0	0.00	0.0013	0.0013	0.0013	0
1713302760	0.0013	0	0.00	0.0013	0.0013	0.0013	0
1713216360	0.0013	0	0.00	0.0013	0.0013	0.0013	0
1712957160	0.0013	0.0001001	8.34	0.0013	0.0013	0.0013	2000
1712870940	0.0011999	0	0.00	0.0011999	0.0011999	0.0011999	0
1712784540	0.0011999	0	0.00	0.0011999	0.0011999	0.0011999	0
1712698140	0.0011999	-0.0001	-7.69	0.0011999	0.0011999	0.0011999	100
1712611200	0.0013	0	0.00	0.0013	0.0013	0.0013	200
1712352180	0.0013	0	0.00	0.0013	0.0013	0.0013	0
1712265780	0.0013	0.0001001	8.34	0.0013	0.0013	0.0013	340
1712179200	0.0011999	0	0.00	0.0011999	0.0011999	0.0011999	0
1712092800	0.0011999	0	0.00	0.0011999	0.0011999	0.0011999	0
1712006400	0.0011999	0	0.00	0.0011999	0.0011999	0.0011999	0
1711660800	0.0011999	0	0.00	0.0011999	0.0011999	0.0011999	1000
1711574940	0.0011999	0	0.00	0.0011999	0.0011999	0.0011999	0
1711488540	0.0011999	0	0.00	0.0011999	0.0011999	0.0011999	0
1711402140	0.0011999	0	0.00	0.0011999	0.0011999	0.0011999	0
1711142940	0.0011999	0	0.00	0.0011999	0.0011999	0.0011999	0
1711056540	0.0011999	0	0.00	0.0011999	0.0011999	0.0011999	0
1710970140	0.0011999	0	0.00	0.0011999	0.0011999	0.0011999	0
1710883740	0.0011999	0	0.00	0.0011999	0.0011999	0.0011999	25000
1710797340	0.0011999	0	0.00	0.0011999	0.0011999	0.0011999	0
1710538140	0.0011999	0	0.00	0.0011999	0.0011999	0.0011999	0
1710451740	0.0011999	0	0.00	0.0011999	0.0011999	0.0011999	0
1710365340	0.0011999	-0.001	-45.45	0.002	0.002	0.0011999	191200
1710278940	0.0022	0	0.00	0.0022	0.0022	0.002	70000
1710192540	0.0022	0	0.00	0.0037	0.0037	0.0022	2280
1709936640	0.0022	0	0.00	0.0022	0.0022	0.0022	20000
1709850360	0.0022	-0.0001	-4.35	0.0022	0.0022	0.0022	185000
1709764080	0.0023	0.0001	4.55	0.0023	0.0023	0.0023	100000
1709677620	0.0022	-0.003	-57.69	0.0022	0.0022	0.0022	1037
1709590980	0.0052	0.003	136.36	0.0052	0.0052	0.0052	38461
1709331840	0.0022	0	0.00	0.0022	0.0022	0.0022	0
1709245440	0.0022	-0.0031	-58.49	0.0022	0.0022	0.0022	1000
1709127000	0.0053	0	0.00	0.0053	0.0053	0.0053	0
1709040600	0.0053	0	0.00	0.0053	0.0053	0.0053	0
1708954200	0.0053	0	0.00	0.0053	0.0053	0.0053	0
1708695000	0.0053	0	0.00	0.0053	0.0053	0.0053	0
1708608600	0.0053	0	0.00	0.0053	0.0053	0.0053	0
1708522200	0.0053	0	0.00	0.0053	0.0053	0.0053	0
1708435800	0.0053	0	0.00	0.0053	0.0053	0.0053	0
1708090200	0.0053	0	0.00	0.0053	0.0053	0.0053	0
1708003800	0.0053	0	0.00	0.0053	0.0053	0.0053	0
1707917400	0.0053	0	0.00	0.0053	0.0053	0.0053	0
1707831000	0.0053	0	0.00	0.0053	0.0053	0.0053	0
1707744600	0.0053	0	0.00	0.0053	0.0053	0.0053	0
1707485400	0.0053	0	0.00	0.0053	0.0053	0.0053	0
1707399000	0.0053	0	0.00	0.0053	0.0053	0.0053	0
1707312600	0.0053	0	0.00	0.0053	0.0053	0.0053	0
1707226200	0.0053	0	0.00	0.0053	0.0053	0.0053	0
1707139800	0.0053	0	0.00	0.0053	0.0053	0.0053	0

Alien Metals (PK)

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