Miliboo Historical Data - ALMLB | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Europe
EU
Miliboo (ALMLB)
Miliboo (ALMLB) Historical

Miliboo (ALMLB)

1.90

0.01

(0.53%)

Closed April 18 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.19	-9.09090909091	2.09	2.09	1.88	683	1.96895785	DE
4	-0.1	-5	2	2.13	1.88	1609	1.97510599	DE
12	0.14	7.95454545455	1.76	2.3	1.55	4782	1.94525508	DE
26	0	0	1.9	2.3	1.5	4927	1.86012248	DE
52	-0.4	-17.3913043478	2.3	2.75	1.5	3100	1.92332055	DE
156	-4.7	-71.2121212121	6.6	9.34	1.5	3870	4.7831312	DE
260	-0.74	-28.0303030303	2.64	9.34	1.11	9948	3.47358586	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713457800	1.9	0.01	0.53	1.895	1.9	1.88	2637
1713371400	1.89	-0.11	-5.50	2	2	1.89	964
1713285000	2	0	0.00	2	2	2	156
1713198600	2	0	0.00	2	2	2	255
1712939400	2	0	0.00	2	2	1.99	583
1712853000	2	-0.09	-4.31	2.09	2.09	2	1458
1712766600	2.09	-0.01	-0.48	2.1	2.1	2.04	793
1712680200	2.1	0	0.00	2.1	2.1	2.0299999	1310
1712593800	2.1	0	0.00	2.13	2.13	2.1	456
1712334600	2.1	0.03	1.45	2.07	2.1	2.0299999	327
1712248200	2.07	0	0.00	2.07	2.07	2.0299999	378
1712161800	2.07	0.08	4.28	1.98	2.07	1.98	3712
1712075400	1.985	0.04	2.06	1.945	1.985	1.945	325
1711647000	1.945	0	0.00	1.945	1.945	1.945	1
1711560600	1.945	0.04	2.10	1.93	1.99	1.93	2251
1711474200	1.905	-0.05	-2.31	1.975	1.975	1.905	1160
1711387800	1.95	0	0.26	1.9	1.95	1.9	3443
1711128600	1.945	0.02	0.78	1.93	1.95	1.9	1777
1711042200	1.93	-0.07	-3.50	2	2	1.88	9617
1710955800	2	-0.08	-3.85	2.08	2.08	1.96	4589
1710869400	2.08	-0.08	-3.70	2.16	2.17	2	8468
1710783000	2.16	0	0.00	2.16	2.16	2.16	47
1710523800	2.16	-0.1	-4.42	2.2599999	2.2599999	2.11	4993
1710437400	2.2599999	0.06	2.73	2.23	2.2599999	2.14	1601
1710351000	2.2	0.04	1.85	2.15	2.29	2.1	13086
1710264600	2.16	0.16	8.00	2	2.2	2	5789
1710178200	2	0	0.00	2	2.05	2	2420
1709919000	2	-0.01	-0.50	2	2.1	2	7097
1709832600	2.0099999	0.14	7.77	1.865	2.0099999	1.865	6650
1709746200	1.865	-0.03	-1.32	1.89	1.89	1.865	4893
1709659800	1.89	-0.05	-2.58	1.92	1.97	1.89	3330
1709573400	1.94	0.01	0.52	1.94	1.99	1.9	2151
1709314200	1.93	-0.04	-1.78	1.965	2	1.9	4356
1709227800	1.965	-0.05	-2.24	2.04	2.04	1.89	22214
1709141400	2.0099999	0.25	14.53	1.98	2.3	1.94	95100
1709055000	1.755	0.05	2.93	1.705	1.755	1.705	494
1708968600	1.705	-0.02	-0.87	1.72	1.72	1.705	71
1708709400	1.72	-0.08	-4.18	1.795	1.84	1.71	8898
1708623000	1.795	0.2	12.19	1.6	1.81	1.6	10019
1708536600	1.6	0	0.00	1.6	1.6	1.6	1
1708450200	1.6	-0.06	-3.61	1.6299999	1.6299999	1.6	460
1708363800	1.66	0	0.00	1.66	1.66	1.66	0
1708104600	1.66	0.06	3.75	1.6	1.675	1.6	4002
1708018200	1.6	0.03	1.91	1.57	1.6	1.57	626
1707931800	1.57	-0.03	-1.88	1.625	1.625	1.56	670
1707845400	1.6	0	0.00	1.6	1.6	1.6	80
1707759000	1.6	-0.01	-0.62	1.6	1.61	1.55	1684
1707499800	1.61	0	0.00	1.61	1.625	1.61	2141
1707413400	1.61	0	0.00	1.61	1.61	1.61	1
1707327000	1.61	-0.02	-0.92	1.575	1.61	1.575	1274
1707240600	1.625	0	0.00	1.625	1.625	1.625	1001
1707154200	1.625	0.02	1.56	1.6	1.6299999	1.6	400
1706895000	1.6	0	0.00	1.6	1.6299999	1.55	5727
1706808600	1.6	-0.04	-2.14	1.66	1.66	1.6	2193
1706722200	1.635	-0.01	-0.30	1.6399999	1.685	1.635	1848
1706635800	1.6399999	0	0.00	1.6399999	1.65	1.6399999	1668
1706549400	1.6399999	0	0.31	1.6399999	1.68	1.6399999	2002
1706290200	1.635	-0.13	-7.10	1.76	1.77	1.6299999	9198
1706203800	1.76	0.04	2.33	1.76	1.76	1.73	2370
1706117400	1.72	-0.03	-1.71	1.75	1.77	1.72	535
1706031000	1.75	0	0.00	1.75	1.75	1.72	700
1705944600	1.75	0.05	2.94	1.75	1.75	1.7	1388
1705685400	1.7	0	0.00	1.7	1.7	1.7	17

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