ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

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

ALGBE Global Bioenergies

1.48
0.00 (0.00%)
Sep 19 2024 - Closed
Delayed by 15 minutes

ALGBE Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2024 1.48 -0.05 -3.27% 1.532 1.532 1.46 14,052
Sep 17 2024 1.53 -0.02 -1.29% 1.55 1.552 1.51 10,784
Sep 16 2024 1.55 -0.01 -0.90% 1.60 1.60 1.55 10,508
Sep 13 2024 1.564 -0.05 -3.22% 1.62 1.622 1.552 6,085
Sep 12 2024 1.616 0.01 0.62% 1.608 1.666 1.602 10,306
Sep 11 2024 1.606 -0.12 -7.17% 1.65 1.674 1.50 84,961
Sep 10 2024 1.73 0.02 1.17% 1.712 1.74 1.71 9,206
Sep 09 2024 1.71 0.02 1.30% 1.686 1.71 1.66 17,100
Sep 06 2024 1.688 0.01 0.84% 1.69 1.69 1.674 6,701
Sep 05 2024 1.674 0.01 0.36% 1.67 1.68 1.66 3,913
Sep 04 2024 1.668 -0.03 -2.00% 1.65 1.698 1.65 14,956
Sep 03 2024 1.702 0.00 -0.12% 1.704 1.71 1.676 9,479
Sep 02 2024 1.704 -0.02 -1.16% 1.68 1.72 1.68 8,027
Aug 30 2024 1.724 -0.01 -0.69% 1.70 1.734 1.69 13,105
Aug 29 2024 1.736 -0.01 -0.34% 1.744 1.752 1.70 7,763
Aug 28 2024 1.742 -0.01 -0.46% 1.75 1.754 1.73 3,517
Aug 27 2024 1.75 -0.01 -0.57% 1.758 1.76 1.678 10,129
Aug 26 2024 1.76 0.01 0.69% 1.752 1.76 1.748 5,884
Aug 23 2024 1.748 -0.01 -0.57% 1.758 1.76 1.712 6,761
Aug 22 2024 1.758 0.03 1.97% 1.724 1.76 1.70 10,357
Aug 21 2024 1.724 -0.04 -2.05% 1.752 1.754 1.712 12,236
Aug 20 2024 1.76 -0.02 -1.12% 1.78 1.78 1.744 5,630
Aug 19 2024 1.78 0.06 3.37% 1.72 1.80 1.718 12,571
Aug 16 2024 1.722 0.02 1.29% 1.70 1.722 1.682 12,242
Aug 15 2024 1.70 0.00 0.00% 1.69 1.70 1.67 13,642
Aug 14 2024 1.70 0.00 -0.12% 1.70 1.70 1.698 3,225
Aug 13 2024 1.702 -0.02 -1.05% 1.716 1.716 1.65 7,815
Aug 12 2024 1.72 0.00 0.12% 1.718 1.72 1.68 7,178
Aug 09 2024 1.718 -0.01 -0.58% 1.73 1.73 1.706 25,448
Aug 08 2024 1.728 -0.02 -1.26% 1.75 1.75 1.71 4,726
Aug 07 2024 1.75 0.04 2.10% 1.714 1.79 1.69 6,633
Aug 06 2024 1.714 0.00 -0.12% 1.72 1.72 1.698 9,313
Aug 05 2024 1.716 -0.08 -4.67% 1.79 1.79 1.682 20,933
Aug 02 2024 1.80 0.03 1.58% 1.772 1.81 1.768 9,630
Aug 01 2024 1.772 -0.07 -3.59% 1.84 1.84 1.732 17,859
Jul 31 2024 1.838 -0.03 -1.71% 1.87 1.87 1.838 5,184
Jul 30 2024 1.87 0.00 0.11% 1.874 1.874 1.868 2,787
Jul 29 2024 1.868 0.00 0.00% 1.868 1.868 1.868 0.00
Jul 26 2024 1.868 0.01 0.65% 1.858 1.886 1.83 14,163
Jul 25 2024 1.856 -0.05 -2.73% 1.91 1.91 1.83 12,410
Jul 24 2024 1.908 -0.01 -0.63% 1.92 1.92 1.908 11,071
Jul 23 2024 1.92 0.00 -0.21% 1.924 1.93 1.91 14,363
Jul 22 2024 1.924 0.00 -0.10% 1.92 1.93 1.912 21,347
Jul 19 2024 1.926 0.00 0.00% 1.926 1.926 1.926 0.00
Jul 18 2024 1.926 0.05 2.88% 1.874 1.94 1.874 88,683
Jul 17 2024 1.872 0.03 1.85% 1.86 1.88 1.85 11,442
Jul 16 2024 1.838 -0.02 -1.29% 1.86 1.868 1.82 18,497
Jul 15 2024 1.862 0.06 3.33% 1.84 1.866 1.802 18,738
Jul 12 2024 1.802 0.19 11.79% 1.72 1.95 1.702 118,039
Jul 11 2024 1.612 0.06 4.00% 1.63 1.64 1.59 41,857
Jul 10 2024 1.55 -0.03 -2.02% 1.582 1.582 1.55 8,708
Jul 09 2024 1.582 0.03 2.06% 1.56 1.612 1.532 6,963
Jul 08 2024 1.55 -0.05 -3.13% 1.59 1.60 1.52 8,094
Jul 05 2024 1.60 0.00 0.00% 1.60 1.61 1.59 5,887
Jul 04 2024 1.60 0.02 1.27% 1.58 1.602 1.58 7,534
Jul 03 2024 1.58 0.04 2.60% 1.542 1.58 1.51 12,336
Jul 02 2024 1.54 0.03 1.99% 1.51 1.55 1.51 7,546
Jul 01 2024 1.51 0.11 7.70% 1.404 1.544 1.404 19,442
Jun 28 2024 1.402 -0.18 -11.60% 1.55 1.55 1.40 54,395
Jun 27 2024 1.586 -0.02 -1.12% 1.604 1.606 1.56 10,680
Jun 26 2024 1.604 -0.02 -1.11% 1.622 1.624 1.60 13,769
Jun 25 2024 1.622 -0.02 -0.98% 1.638 1.644 1.62 8,352
Jun 24 2024 1.638 0.00 0.24% 1.64 1.646 1.618 14,589
Jun 21 2024 1.634 0.01 0.86% 1.63 1.636 1.62 4,234

Your Recent History

Delayed Upgrade Clock