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.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,488.57
0.03%
US Tech 100
19,378.48
-0.15%
Dow Jones
38,919.00
0.22%
Brent Oil
84.80
0.12%
Bitcoin
64,674.57
-0.45%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Europe
  5. EU
  6. NetMedia Group (ALNMG)

  7. NetMedia Group (ALNMG) Historical

ALNMG NetMedia Group

0.0248
-0.0002 (-0.80%)
Jun 20 2024 - Closed
Delayed by 15 minutes

ALNMG Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 19 2024 0.025 -0.0004 -1.57% 0.0254 0.0256 0.0232 73,622
Jun 18 2024 0.0254 0.0016 6.72% 0.0238 0.0256 0.023 73,572
Jun 17 2024 0.0238 -0.005 -17.36% 0.0236 0.0284 0.0232 244,466
Jun 14 2024 0.0288 -0.001 -3.36% 0.0276 0.0298 0.0238 182,943
Jun 13 2024 0.0298 -0.0012 -3.87% 0.031 0.032 0.0258 225,767
Jun 12 2024 0.031 0.00 0.00% 0.031 0.031 0.029 11,031
Jun 11 2024 0.031 -0.0008 -2.52% 0.032 0.0322 0.029 188,711
Jun 10 2024 0.0318 -0.0002 -0.63% 0.0316 0.0318 0.0316 48,391
Jun 07 2024 0.032 0.0006 1.91% 0.0318 0.032 0.0306 31,865
Jun 06 2024 0.0314 -0.0004 -1.26% 0.032 0.032 0.0304 186,175
Jun 05 2024 0.0318 -0.0006 -1.85% 0.0312 0.0326 0.0302 163,379
Jun 04 2024 0.0324 0.0006 1.89% 0.0312 0.034 0.03 689,908
Jun 03 2024 0.0318 0.0008 2.58% 0.031 0.0334 0.0292 410,984
May 31 2024 0.031 0.0004 1.31% 0.0306 0.0312 0.028 239,608
May 30 2024 0.0306 0.0018 6.25% 0.033 0.034 0.0282 1,221,019
May 29 2024 0.0288 0.00 0.00% 0.028 0.029 0.0274 119,345
May 28 2024 0.0288 0.0006 2.13% 0.0298 0.0298 0.028 53,724
May 27 2024 0.0282 -0.0024 -7.84% 0.03 0.03 0.0282 76,042
May 24 2024 0.0306 0.0002 0.66% 0.0302 0.0306 0.0282 20,120
May 23 2024 0.0304 -0.0002 -0.65% 0.0306 0.0306 0.0284 2,086
May 22 2024 0.0306 -0.0002 -0.65% 0.0306 0.031 0.028 67,402
May 21 2024 0.0308 0.001 3.36% 0.0296 0.031 0.0278 28,828
May 20 2024 0.0298 0.0002 0.68% 0.0292 0.0298 0.0276 174,502
May 17 2024 0.0296 0.00 0.00% 0.0288 0.0296 0.0274 136,491
May 16 2024 0.0296 0.0002 0.68% 0.0294 0.0296 0.027 252,038
May 15 2024 0.0294 -0.0006 -2.00% 0.03 0.03 0.0278 103,054
May 14 2024 0.03 0.00 0.00% 0.0298 0.031 0.027 196,001
May 13 2024 0.03 0.00 0.00% 0.0298 0.03 0.0266 28,067
May 10 2024 0.03 -0.0014 -4.46% 0.03 0.0316 0.0274 36,811
May 09 2024 0.0314 0.0004 1.29% 0.0306 0.032 0.03 34,767
May 08 2024 0.031 0.001 3.33% 0.03 0.031 0.03 3,340
May 07 2024 0.03 -0.0004 -1.32% 0.0304 0.031 0.0272 47,137
May 06 2024 0.0304 -0.0002 -0.65% 0.0266 0.0308 0.0266 196,406
May 03 2024 0.0306 0.00 0.00% 0.0312 0.0322 0.0228 210,870
May 02 2024 0.0306 -0.0006 -1.92% 0.031 0.0312 0.03 32,399
Apr 30 2024 0.0312 -0.001 -3.11% 0.0316 0.0316 0.0302 723,241
Apr 29 2024 0.0322 -0.0038 -10.56% 0.0356 0.0356 0.0308 1,424,729
Apr 26 2024 0.036 -0.001 -2.70% 0.04 0.0418 0.0342 637,506
Apr 25 2024 0.037 -0.0008 -2.12% 0.0376 0.0386 0.0336 147,067
Apr 24 2024 0.0378 0.00 0.00% 0.037 0.0378 0.0328 432,908
Apr 23 2024 0.0378 0.002 5.59% 0.0356 0.0384 0.035 294,175
Apr 22 2024 0.0358 0.0008 2.29% 0.0344 0.0358 0.0326 80,563
Apr 19 2024 0.035 -0.0006 -1.69% 0.035 0.0354 0.0322 105,934
Apr 18 2024 0.0356 0.0008 2.30% 0.0348 0.0378 0.0332 239,839
Apr 17 2024 0.0348 0.0026 8.07% 0.0322 0.039 0.0306 1,275,321
Apr 16 2024 0.0322 -0.0014 -4.17% 0.0334 0.0334 0.0306 278,333
Apr 15 2024 0.0336 -0.001 -2.89% 0.0348 0.0348 0.0314 289,970
Apr 12 2024 0.0346 0.0012 3.59% 0.0334 0.0352 0.0326 178,951
Apr 11 2024 0.0334 0.0002 0.60% 0.033 0.034 0.031 168,071
Apr 10 2024 0.0332 -0.0008 -2.35% 0.034 0.034 0.0306 295,551
Apr 09 2024 0.034 -0.0022 -6.08% 0.036 0.0364 0.0302 567,342
Apr 08 2024 0.0362 0.0016 4.62% 0.0344 0.0364 0.0344 209,801
Apr 05 2024 0.0346 0.0006 1.76% 0.0336 0.035 0.033 200,202
Apr 04 2024 0.034 -0.0002 -0.58% 0.0342 0.0346 0.031 186,446
Apr 03 2024 0.0342 -0.0012 -3.39% 0.0354 0.0354 0.0302 428,048
Apr 02 2024 0.0354 -0.0016 -4.32% 0.0384 0.0384 0.0344 73,437
Mar 28 2024 0.037 0.0017 4.82% 0.0353 0.038 0.0332 613,466
Mar 27 2024 0.0353 -0.0001 -0.28% 0.0374 0.0419 0.0335 864,160
Mar 26 2024 0.0354 0.0027 8.26% 0.0326 0.0501 0.03 4,445,092
Mar 25 2024 0.0327 0.0001 0.31% 0.031 0.0327 0.031 24,673
Mar 22 2024 0.0326 -0.0008 -2.40% 0.0328 0.0328 0.0315 13,871

Your Recent History

EU
ALNMG
NetMedia
EU
BE6324435351
M2A Invest 8% Due 14oct2...
TSXV
CTR
TSX
XXM
CI Morningstar US Value ...
USOTC
VTHPF
Vital Healthcare Property (PK)
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved