ALDOL Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 18 2022 | 0.2705 | -0.0085 | -3.05% | 0.264 | 0.28 | 0.264 | 36,586 |
May 17 2022 | 0.279 | 0.0275 | 10.93% | 0.2515 | 0.29 | 0.248 | 128,731 |
May 16 2022 | 0.2515 | -0.0185 | -6.85% | 0.25 | 0.266 | 0.248 | 75,791 |
May 13 2022 | 0.27 | 0.015 | 5.88% | 0.254 | 0.29 | 0.252 | 103,177 |
May 12 2022 | 0.255 | 0.004 | 1.59% | 0.2515 | 0.259 | 0.2355 | 160,018 |
May 11 2022 | 0.251 | -0.0025 | -0.99% | 0.253 | 0.2695 | 0.215 | 358,382 |
May 10 2022 | 0.2535 | -0.0105 | -3.98% | 0.264 | 0.277 | 0.24 | 160,786 |
May 09 2022 | 0.264 | -0.036 | -12.0% | 0.2925 | 0.31 | 0.264 | 235,117 |
May 06 2022 | 0.30 | -0.0155 | -4.91% | 0.316 | 0.316 | 0.2925 | 58,517 |
May 05 2022 | 0.3155 | -0.0185 | -5.54% | 0.3295 | 0.3395 | 0.303 | 116,130 |
May 04 2022 | 0.334 | -0.0035 | -1.04% | 0.325 | 0.3395 | 0.294 | 371,520 |
May 03 2022 | 0.3375 | -0.007 | -2.03% | 0.35 | 0.3515 | 0.332 | 146,113 |
May 02 2022 | 0.3445 | -0.083 | -19.42% | 0.36 | 0.3795 | 0.324 | 578,522 |
Apr 29 2022 | 0.4275 | 0.003 | 0.71% | 0.406 | 0.4275 | 0.3545 | 448,039 |
Apr 28 2022 | 0.4245 | -0.0855 | -16.76% | 0.468 | 0.468 | 0.407 | 518,532 |
Apr 27 2022 | 0.51 | -0.04 | -7.27% | 0.55 | 0.559 | 0.502 | 120,860 |
Apr 26 2022 | 0.55 | 0.026 | 4.96% | 0.54 | 0.556 | 0.491 | 199,088 |
Apr 25 2022 | 0.524 | 0.014 | 2.75% | 0.537 | 0.537 | 0.50 | 201,627 |
Apr 22 2022 | 0.51 | -0.046 | -8.27% | 0.555 | 0.555 | 0.51 | 273,808 |
Apr 21 2022 | 0.556 | 0.001 | 0.18% | 0.546 | 0.569 | 0.535 | 78,575 |
Apr 20 2022 | 0.555 | -0.005 | -0.89% | 0.56 | 0.565 | 0.532 | 118,414 |
Apr 19 2022 | 0.56 | -0.018 | -3.11% | 0.578 | 0.58 | 0.545 | 145,377 |
Apr 18 2022 | 0.578 | 0.00 | 0.0% | 0.578 | 0.578 | 0.578 | 0.00 |
Apr 15 2022 | 0.578 | 0.00 | 0.0% | 0.578 | 0.578 | 0.578 | 0.00 |
Apr 14 2022 | 0.578 | -0.018 | -3.02% | 0.604 | 0.619 | 0.564 | 302,230 |
Apr 13 2022 | 0.596 | -0.006 | -1.0% | 0.589 | 0.686 | 0.57 | 885,161 |
Apr 12 2022 | 0.602 | 0.045 | 8.08% | 0.54 | 0.617 | 0.52 | 532,440 |
Apr 11 2022 | 0.557 | -0.013 | -2.28% | 0.583 | 0.606 | 0.537 | 171,256 |
Apr 08 2022 | 0.57 | 0.04 | 7.55% | 0.539 | 0.58 | 0.4875 | 505,912 |
Apr 07 2022 | 0.53 | -0.037 | -6.53% | 0.57 | 0.596 | 0.513 | 434,547 |
Apr 06 2022 | 0.567 | -0.073 | -11.41% | 0.65 | 0.65 | 0.51 | 1,427,132 |
Apr 05 2022 | 0.64 | 0.00 | 0.0% | 0.64 | 0.74 | 0.62 | 2,131,001 |
Apr 04 2022 | 0.64 | 0.1675 | 35.45% | 0.50 | 0.689 | 0.50 | 2,636,705 |
Apr 01 2022 | 0.4725 | 0.0396 | 9.15% | 0.42 | 0.526 | 0.42 | 781,817 |
Mar 31 2022 | 0.4329 | 0.0327 | 8.17% | 0.43 | 0.52 | 0.4199 | 966,545 |
Mar 30 2022 | 0.4002 | -0.0172 | -4.12% | 0.418 | 0.418 | 0.3945 | 29,923 |
Mar 29 2022 | 0.4174 | 0.0173 | 4.32% | 0.401 | 0.43 | 0.3911 | 103,960 |
Mar 28 2022 | 0.4001 | 0.0101 | 2.59% | 0.39 | 0.429 | 0.39 | 39,889 |
Mar 25 2022 | 0.39 | -0.0399 | -9.28% | 0.436 | 0.4465 | 0.3864 | 127,688 |
Mar 24 2022 | 0.4299 | 0.0099 | 2.36% | 0.44 | 0.456 | 0.4158 | 240,849 |
Mar 23 2022 | 0.42 | 0.04 | 10.53% | 0.38 | 0.42 | 0.3673 | 177,699 |
Mar 22 2022 | 0.38 | 0.002 | 0.53% | 0.3779 | 0.38 | 0.354 | 38,247 |
Mar 21 2022 | 0.378 | 0.0255 | 7.23% | 0.34 | 0.38 | 0.34 | 94,540 |
Mar 18 2022 | 0.3525 | 0.011 | 3.22% | 0.35 | 0.363 | 0.3301 | 66,905 |
Mar 17 2022 | 0.3415 | -0.0219 | -6.03% | 0.363 | 0.363 | 0.3411 | 17,024 |
Mar 16 2022 | 0.3634 | 0.0184 | 5.33% | 0.341 | 0.3634 | 0.341 | 43,211 |
Mar 15 2022 | 0.345 | -0.0038 | -1.09% | 0.358 | 0.358 | 0.3401 | 31,796 |
Mar 14 2022 | 0.3488 | -0.0012 | -0.34% | 0.358 | 0.359 | 0.3401 | 20,797 |
Mar 11 2022 | 0.35 | 0.0124 | 3.67% | 0.3375 | 0.358 | 0.321 | 47,706 |
Mar 10 2022 | 0.3376 | -0.0204 | -5.7% | 0.36 | 0.36 | 0.322 | 99,891 |
Mar 09 2022 | 0.358 | 0.027 | 8.16% | 0.339 | 0.3679 | 0.3389 | 57,646 |
Mar 08 2022 | 0.331 | 0.012 | 3.76% | 0.319 | 0.3497 | 0.319 | 38,088 |
Mar 07 2022 | 0.319 | -0.007 | -2.15% | 0.3105 | 0.32 | 0.28 | 158,439 |
Mar 04 2022 | 0.326 | -0.044 | -11.89% | 0.3578 | 0.37 | 0.3252 | 65,053 |
Mar 03 2022 | 0.37 | -0.001 | -0.27% | 0.37 | 0.38 | 0.3578 | 39,374 |
Mar 02 2022 | 0.371 | 0.011 | 3.06% | 0.3599 | 0.3879 | 0.34 | 28,879 |
Mar 01 2022 | 0.36 | 0.015 | 4.35% | 0.345 | 0.378 | 0.34 | 71,582 |
Feb 28 2022 | 0.345 | 0.035 | 11.29% | 0.3113 | 0.345 | 0.305 | 62,752 |
Feb 25 2022 | 0.31 | 0.026 | 9.15% | 0.2966 | 0.32 | 0.2966 | 66,831 |
Feb 24 2022 | 0.284 | -0.0519 | -15.45% | 0.315 | 0.329 | 0.284 | 157,510 |
Feb 23 2022 | 0.3359 | 0.0119 | 3.67% | 0.324 | 0.336 | 0.324 | 9,984 |
Feb 22 2022 | 0.324 | -0.0061 | -1.85% | 0.33 | 0.3369 | 0.315 | 38,955 |
Feb 21 2022 | 0.3301 | -0.0219 | -6.22% | 0.3521 | 0.3664 | 0.3301 | 48,534 |
Feb 18 2022 | 0.352 | -0.02 | -5.38% | 0.36 | 0.36 | 0.352 | 41,072 |