ALCOI

COIL Historical Data

ALCOI Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 8.88 -0.02 -0.22% 8.90 8.90 8.62 501
Dec 02 2021 8.90 0.00 0.0% 8.90 8.90 8.64 130
Dec 01 2021 8.90 0.00 0.0% 8.90 8.90 8.62 751
Nov 30 2021 8.90 0.02 0.23% 8.90 8.90 8.66 100
Nov 29 2021 8.88 0.00 0.0% 8.90 8.90 8.88 65
Nov 26 2021 8.88 -0.02 -0.22% 8.70 8.88 8.66 769
Nov 25 2021 8.90 -0.30 -3.26% 9.20 9.20 8.72 2,054
Nov 24 2021 9.20 -0.12 -1.29% 9.32 9.32 9.20 305
Nov 23 2021 9.32 -0.28 -2.92% 9.30 9.32 9.12 793
Nov 22 2021 9.60 0.02 0.21% 9.34 9.60 9.08 1,930
Nov 19 2021 9.58 -0.02 -0.21% 9.58 9.60 9.34 682
Nov 18 2021 9.60 0.00 0.0% 9.58 9.60 9.58 13
Nov 17 2021 9.60 0.00 0.0% 9.60 9.60 9.60 21
Nov 16 2021 9.60 0.00 0.0% 9.60 9.60 9.58 99
Nov 15 2021 9.60 -0.10 -1.03% 9.70 9.70 9.50 207
Nov 12 2021 9.70 -0.02 -0.21% 9.66 9.74 9.42 580
Nov 11 2021 9.72 0.18 1.89% 9.54 9.74 9.34 338
Nov 10 2021 9.54 -0.16 -1.65% 9.70 9.70 9.50 526
Nov 09 2021 9.70 0.00 0.0% 9.68 9.70 9.60 87
Nov 08 2021 9.70 -0.02 -0.21% 9.74 9.78 9.60 223
Nov 05 2021 9.72 0.12 1.25% 9.74 9.74 9.72 11
Nov 04 2021 9.60 -0.16 -1.64% 9.84 9.84 9.60 424
Nov 03 2021 9.76 0.00 0.0% 9.76 9.86 9.66 521
Nov 02 2021 9.76 -0.08 -0.81% 9.88 9.88 9.58 1,762
Nov 01 2021 9.84 0.94 10.56% 9.42 9.86 9.20 6,819
Oct 29 2021 8.90 0.00 +0.00% 8.92 8.92 8.66 0.00
Oct 29 2021 8.90 -0.02 -0.22% 8.92 8.92 8.66 172
Oct 28 2021 8.92 0.00 0.0% 8.92 8.92 8.74 15
Oct 27 2021 8.92 0.22 2.53% 8.70 8.92 8.66 295
Oct 26 2021 8.70 -0.16 -1.81% 8.84 8.84 8.62 232
Oct 25 2021 8.86 -0.42 -4.53% 9.20 9.20 8.58 852
Oct 22 2021 9.28 0.00 0.0% 9.28 9.28 9.02 1,043
Oct 21 2021 9.28 0.04 0.43% 9.28 9.28 9.26 144
Oct 20 2021 9.24 0.04 0.43% 9.20 9.24 9.20 2
Oct 19 2021 9.20 0.00 0.0% 9.20 9.38 9.04 310
Oct 18 2021 9.20 -0.04 -0.43% 9.24 9.38 9.12 147
Oct 15 2021 9.24 0.06 0.65% 9.18 9.24 9.18 136
Oct 14 2021 9.18 0.00 0.0% 9.22 9.22 9.18 195
Oct 13 2021 9.18 0.18 2.0% 9.20 9.20 9.00 1,538
Oct 12 2021 9.00 0.00 0.0% 9.00 9.00 9.00 0.00
Oct 11 2021 9.00 0.00 0.0% 9.00 9.00 9.00 0.00
Oct 08 2021 9.00 0.26 2.97% 9.00 9.00 9.00 1
Oct 07 2021 8.74 0.00 0.0% 8.74 8.74 8.74 0.00
Oct 06 2021 8.74 0.00 0.0% 8.74 8.74 8.74 0.00
Oct 05 2021 8.74 -0.26 -2.89% 8.60 8.74 8.60 33
Oct 04 2021 9.00 0.00 0.0% 9.00 9.00 9.00 0.00
Oct 01 2021 9.00 0.00 0.0% 9.00 9.00 9.00 0.00
Sep 30 2021 9.00 0.00 0.0% 9.00 9.00 9.00 0.00
Sep 29 2021 9.00 0.00 0.0% 9.00 9.00 9.00 0.00
Sep 28 2021 9.00 0.00 0.0% 9.00 9.00 9.00 0.00
Sep 27 2021 9.00 0.00 0.0% 9.00 9.00 8.74 55
Sep 24 2021 9.00 0.00 0.0% 9.00 9.00 9.00 0.00
Sep 23 2021 9.00 0.28 3.21% 8.72 9.00 8.56 441
Sep 22 2021 8.72 0.08 0.93% 8.64 8.72 8.64 4
Sep 21 2021 8.64 -0.04 -0.46% 8.54 8.74 8.50 225
Sep 20 2021 8.68 0.02 0.23% 8.72 8.72 8.50 251
Sep 17 2021 8.66 0.02 0.23% 8.64 8.68 8.60 36
Sep 16 2021 8.64 -0.26 -2.92% 8.88 8.88 8.44 1,066
Sep 15 2021 8.90 -0.12 -1.33% 8.74 9.06 8.56 387
Sep 14 2021 9.02 -0.28 -3.01% 9.30 9.30 8.54 4,120
Sep 13 2021 9.30 -0.10 -1.06% 9.40 9.40 9.24 10
Sep 10 2021 9.40 0.00 0.0% 9.40 9.40 9.38 32
Sep 09 2021 9.40 0.10 1.08% 9.44 9.44 9.24 84
Sep 08 2021 9.30 -0.14 -1.48% 9.42 9.44 9.12 128
Sep 07 2021 9.44 -0.10 -1.05% 9.54 9.54 9.08 335
Your Recent History
EU
ALCOI
COIL
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20211206 17:52:38