ALVR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 0.7612 | 0.0012 | 0.16% | 0.7612 | 0.79242 | 0.7395 | 541,449 |
Jun 13 2024 | 0.76 | -0.03 | -3.80% | 0.7876 | 0.7897 | 0.758 | 282,773 |
Jun 12 2024 | 0.79 | -0.0057 | -0.72% | 0.771 | 0.795 | 0.77 | 140,966 |
Jun 11 2024 | 0.7957 | 0.0604 | 8.21% | 0.74 | 0.7957 | 0.73 | 178,450 |
Jun 10 2024 | 0.7353 | -0.0172 | -2.29% | 0.7441 | 0.7949 | 0.7003 | 370,254 |
Jun 07 2024 | 0.7525 | -0.0197 | -2.55% | 0.7631 | 0.7662 | 0.7481 | 185,041 |
Jun 06 2024 | 0.7722 | -0.0079 | -1.01% | 0.7611 | 0.79 | 0.751 | 382,161 |
Jun 05 2024 | 0.7801 | 0.0155 | 2.03% | 0.7611 | 0.7939 | 0.76 | 299,157 |
Jun 04 2024 | 0.7646 | 0.0188 | 2.52% | 0.743 | 0.7765 | 0.743 | 154,764 |
Jun 03 2024 | 0.7458 | -0.0091 | -1.21% | 0.7689 | 0.7689 | 0.7404 | 266,655 |
May 31 2024 | 0.7549 | 0.0075 | 1.00% | 0.7402 | 0.7899 | 0.7402 | 157,386 |
May 30 2024 | 0.7474 | 0.0074 | 1.00% | 0.7589 | 0.7589 | 0.74 | 189,902 |
May 29 2024 | 0.74 | -0.015 | -1.99% | 0.745 | 0.769 | 0.731 | 540,766 |
May 28 2024 | 0.755 | -0.002 | -0.26% | 0.75 | 0.7729 | 0.75 | 173,342 |
May 24 2024 | 0.757 | 0.0105 | 1.41% | 0.7784 | 0.781 | 0.75 | 193,910 |
May 23 2024 | 0.7465 | -0.0322 | -4.14% | 0.7515 | 0.7883 | 0.7444 | 317,157 |
May 22 2024 | 0.7787 | -0.0171 | -2.15% | 0.7958 | 0.7986 | 0.77 | 197,412 |
May 21 2024 | 0.7958 | 0.0269 | 3.50% | 0.761 | 0.7994 | 0.75 | 157,374 |
May 20 2024 | 0.7689 | -0.0065 | -0.84% | 0.775 | 0.7897 | 0.76 | 113,828 |
May 17 2024 | 0.7754 | 0.024 | 3.19% | 0.763 | 0.78 | 0.74 | 184,016 |
May 16 2024 | 0.7514 | 0.0014 | 0.19% | 0.7557 | 0.777 | 0.7468 | 174,652 |
May 15 2024 | 0.75 | -0.0221 | -2.86% | 0.7885 | 0.7885 | 0.74 | 212,994 |
May 14 2024 | 0.7721 | 0.022 | 2.93% | 0.7251 | 0.7859 | 0.7251 | 246,653 |
May 13 2024 | 0.7501 | -0.0354 | -4.51% | 0.79 | 0.808 | 0.58 | 2,291,273 |
May 10 2024 | 0.7855 | -0.0309 | -3.78% | 0.8199 | 0.8199 | 0.7752 | 173,962 |
May 09 2024 | 0.8164 | 0.0346 | 4.43% | 0.80 | 0.82 | 0.783 | 155,496 |
May 08 2024 | 0.7818 | -0.0145 | -1.82% | 0.7958 | 0.8098 | 0.7762 | 279,478 |
May 07 2024 | 0.7963 | -0.0101 | -1.25% | 0.791 | 0.80 | 0.7902 | 139,544 |
May 06 2024 | 0.8064 | 0.0084 | 1.05% | 0.781 | 0.8098 | 0.7801 | 214,614 |
May 03 2024 | 0.798 | -0.0085 | -1.05% | 0.81 | 0.81 | 0.7801 | 164,331 |
May 02 2024 | 0.8065 | -0.0035 | -0.43% | 0.80 | 0.816 | 0.79 | 147,565 |
May 01 2024 | 0.81 | 0.0156 | 1.96% | 0.7985 | 0.8117 | 0.7862 | 222,123 |
Apr 30 2024 | 0.7944 | -0.0201 | -2.47% | 0.81 | 0.8145 | 0.7742 | 181,229 |
Apr 29 2024 | 0.8145 | 0.0174 | 2.18% | 0.7936 | 0.8186 | 0.79 | 171,837 |
Apr 26 2024 | 0.7971 | -0.0029 | -0.36% | 0.7801 | 0.8047 | 0.7701 | 199,202 |
Apr 25 2024 | 0.80 | 0.02 | 2.56% | 0.765 | 0.8025 | 0.7641 | 566,114 |
Apr 24 2024 | 0.78 | -0.0109 | -1.38% | 0.7747 | 0.7912 | 0.7688 | 147,469 |
Apr 23 2024 | 0.7909 | 0.0279 | 3.66% | 0.76 | 0.825 | 0.76 | 280,504 |
Apr 22 2024 | 0.763 | 0.0128 | 1.71% | 0.75 | 0.7649 | 0.75 | 173,549 |
Apr 19 2024 | 0.7502 | 0.0081 | 1.09% | 0.75 | 0.76 | 0.746 | 341,292 |
Apr 18 2024 | 0.7421 | -0.0148 | -1.96% | 0.7527 | 0.7669 | 0.7345 | 529,840 |
Apr 17 2024 | 0.7569 | 0.022 | 2.99% | 0.731 | 0.7674 | 0.721 | 572,348 |
Apr 16 2024 | 0.7349 | -0.0112 | -1.50% | 0.735 | 0.7793 | 0.72 | 258,946 |
Apr 15 2024 | 0.7461 | -0.0208 | -2.71% | 0.7506 | 0.7743 | 0.734 | 652,115 |
Apr 12 2024 | 0.7669 | -0.0055 | -0.71% | 0.7579 | 0.7773 | 0.7545 | 213,752 |
Apr 11 2024 | 0.7724 | 0.0216 | 2.88% | 0.75 | 0.78 | 0.7444 | 272,410 |
Apr 10 2024 | 0.7508 | 0.0069 | 0.93% | 0.74292 | 0.7582 | 0.722 | 473,789 |
Apr 09 2024 | 0.7439 | 0.0071 | 0.96% | 0.7406 | 0.76385 | 0.716 | 284,361 |
Apr 08 2024 | 0.7368 | -0.0101 | -1.35% | 0.746 | 0.765 | 0.7057 | 431,259 |
Apr 05 2024 | 0.7469 | -0.0129 | -1.70% | 0.762 | 0.7751 | 0.7313 | 253,635 |
Apr 04 2024 | 0.7598 | -0.0078 | -1.02% | 0.76 | 0.7878 | 0.747 | 805,381 |
Apr 03 2024 | 0.7676 | 0.0001 | 0.01% | 0.7638 | 0.7846 | 0.7531 | 318,100 |
Apr 02 2024 | 0.7675 | -0.0373 | -4.63% | 0.7801 | 0.80 | 0.747 | 624,370 |
Apr 01 2024 | 0.8048 | 0.0499 | 6.61% | 0.758 | 0.85 | 0.745 | 3,283,752 |
Mar 28 2024 | 0.7549 | -0.0066 | -0.87% | 0.74 | 0.7885 | 0.74 | 381,001 |
Mar 27 2024 | 0.7615 | 0.0115 | 1.53% | 0.7463 | 0.80 | 0.74 | 1,416,686 |
Mar 26 2024 | 0.75 | -0.0104 | -1.37% | 0.76 | 0.7827 | 0.75 | 361,873 |
Mar 25 2024 | 0.7604 | 0.0079 | 1.05% | 0.755 | 0.7746 | 0.75 | 667,021 |
Mar 22 2024 | 0.7525 | -0.0184 | -2.39% | 0.7647 | 0.77 | 0.7451 | 286,055 |
Mar 21 2024 | 0.7709 | 0.0256 | 3.43% | 0.7453 | 0.77455 | 0.74 | 398,420 |
Mar 20 2024 | 0.7453 | -0.0007 | -0.09% | 0.744 | 0.772 | 0.726 | 896,432 |
Mar 19 2024 | 0.746 | 0.0141 | 1.93% | 0.722 | 0.757 | 0.722 | 208,454 |
Mar 18 2024 | 0.7319 | -0.047 | -6.03% | 0.732 | 0.7678 | 0.731 | 542,938 |