ALMU Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 3.41 | -0.13 | -3.62% | 3.55 | 3.575 | 3.40 | 2,506 |
Jun 13 2024 | 3.538 | 0.04 | 1.09% | 3.55 | 3.55 | 3.32 | 4,535 |
Jun 12 2024 | 3.50 | -0.15 | -4.11% | 3.50 | 3.60 | 3.367 | 9,147 |
Jun 11 2024 | 3.65 | 0.24 | 7.05% | 3.37 | 3.69 | 3.37 | 6,654 |
Jun 10 2024 | 3.4096 | -0.07 | -2.02% | 3.70 | 3.70 | 3.26 | 2,246 |
Jun 07 2024 | 3.48 | 0.23 | 7.08% | 3.18 | 3.48 | 3.17 | 2,595 |
Jun 06 2024 | 3.25 | -0.30 | -8.45% | 3.43 | 3.70 | 3.03 | 7,217 |
Jun 05 2024 | 3.55 | -0.05 | -1.39% | 3.50 | 3.55 | 3.02 | 3,048 |
Jun 04 2024 | 3.60 | 0.30 | 9.09% | 3.375 | 3.60 | 3.20 | 2,043 |
Jun 03 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.65 | 3.30 | 2,212 |
May 31 2024 | 3.30 | -0.05 | -1.49% | 3.35 | 3.40 | 3.21 | 15,763 |
May 30 2024 | 3.35 | 0.00 | 0.00% | 3.36 | 3.36 | 3.20 | 9,891 |
May 29 2024 | 3.35 | -0.15 | -4.29% | 3.50 | 3.50 | 3.35 | 8,699 |
May 28 2024 | 3.50 | -0.13 | -3.58% | 3.67 | 3.67 | 3.30 | 9,268 |
May 24 2024 | 3.63 | 0.03 | 0.83% | 3.5575 | 3.634 | 3.55 | 1,275 |
May 23 2024 | 3.60 | -0.01 | -0.28% | 3.58 | 3.75 | 3.50 | 8,608 |
May 22 2024 | 3.61 | -0.14 | -3.73% | 3.75 | 3.75 | 3.60 | 6,606 |
May 21 2024 | 3.75 | 0.00 | 0.00% | 3.96 | 3.96 | 3.61 | 12,213 |
May 20 2024 | 3.75 | 0.36 | 10.70% | 3.75 | 3.80 | 3.70 | 44,100 |
May 17 2024 | 3.3875 | -0.11 | -3.21% | 3.39 | 3.58 | 3.3875 | 9,602 |
May 16 2024 | 3.50 | -0.15 | -4.11% | 3.55 | 3.79 | 3.25 | 19,692 |
May 15 2024 | 3.65 | -0.19 | -4.95% | 3.54 | 3.79 | 3.38 | 30,726 |
May 14 2024 | 3.84 | 1.04 | 37.14% | 2.85 | 4.83 | 2.85 | 198,857 |
May 13 2024 | 2.80 | -0.10 | -3.45% | 2.90 | 2.90 | 2.80 | 1,200 |
May 10 2024 | 2.90 | 0.19 | 6.91% | 2.6765 | 2.90 | 2.505 | 2,205 |
May 09 2024 | 2.7125 | -0.04 | -1.36% | 2.7125 | 2.7125 | 2.7125 | 167 |
May 08 2024 | 2.75 | 0.00 | 0.00% | 2.75 | 2.75 | 2.75 | 1,240 |
May 07 2024 | 2.75 | -0.05 | -1.79% | 2.99 | 2.99 | 2.75 | 2,353 |
May 06 2024 | 2.80 | -0.10 | -3.45% | 2.725 | 2.80 | 2.725 | 251 |
May 03 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 0 |
May 02 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 0 |
May 01 2024 | 2.90 | -0.15 | -4.92% | 2.90 | 2.90 | 2.90 | 300 |
Apr 30 2024 | 3.05 | 0.00 | 0.00% | 3.00 | 3.10 | 3.00 | 2,300 |
Apr 29 2024 | 3.05 | 0.00 | 0.00% | 3.05 | 3.05 | 3.05 | 0 |
Apr 26 2024 | 3.05 | 0.53 | 21.03% | 3.00 | 3.05 | 3.00 | 2,589 |
Apr 25 2024 | 2.52 | -0.43 | -14.58% | 2.80 | 2.82 | 2.52 | 1,212 |
Apr 24 2024 | 2.95 | 0.00 | 0.00% | 2.95 | 2.95 | 2.95 | 0 |
Apr 23 2024 | 2.95 | 0.05 | 1.72% | 2.68 | 2.95 | 2.68 | 3,900 |
Apr 22 2024 | 2.90 | 0.00 | 0.00% | 3.00 | 3.00 | 2.90 | 724 |
Apr 19 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 0 |
Apr 18 2024 | 2.90 | 0.11 | 3.94% | 2.90 | 2.90 | 2.90 | 235 |
Apr 17 2024 | 2.79 | 0.04 | 1.45% | 2.75 | 2.90 | 2.75 | 12,517 |
Apr 16 2024 | 2.75 | -0.25 | -8.33% | 2.80 | 2.80 | 2.60 | 1,600 |
Apr 15 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.00 | 3.00 | 0 |
Apr 12 2024 | 3.00 | 0.10 | 3.45% | 3.00 | 3.00 | 3.00 | 414 |
Apr 11 2024 | 2.90 | -0.01 | -0.34% | 2.85 | 2.90 | 2.85 | 2,536 |
Apr 10 2024 | 2.91 | -0.09 | -3.00% | 2.90 | 2.91 | 2.90 | 370 |
Apr 09 2024 | 3.00 | 0.05 | 1.69% | 3.00 | 3.00 | 3.00 | 400 |
Apr 08 2024 | 2.95 | -0.05 | -1.67% | 2.95 | 2.95 | 2.95 | 1,000 |
Apr 05 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.00 | 3.00 | 0 |
Apr 04 2024 | 3.00 | -0.03 | -0.99% | 3.03 | 3.24 | 2.62 | 16,652 |
Apr 03 2024 | 3.03 | 0.00 | 0.00% | 3.03 | 3.03 | 3.03 | 0 |
Apr 02 2024 | 3.03 | 0.00 | 0.00% | 3.03 | 3.03 | 3.03 | 0 |
Apr 01 2024 | 3.03 | 0.03 | 1.00% | 3.03 | 3.0435 | 3.03 | 3,500 |
Mar 28 2024 | 3.00 | 0.38 | 14.50% | 3.00 | 3.01 | 2.943 | 1,400 |
Mar 27 2024 | 2.62 | -0.43 | -14.10% | 3.05 | 3.05 | 2.62 | 3,100 |
Mar 26 2024 | 3.05 | -0.34 | -10.03% | 3.10 | 3.12 | 3.05 | 3,100 |
Mar 25 2024 | 3.39 | 0.11 | 3.29% | 3.10 | 3.50 | 3.09 | 1,744 |
Mar 22 2024 | 3.282 | 0.00 | 0.00% | 3.282 | 3.282 | 3.282 | 0 |
Mar 21 2024 | 3.282 | -0.07 | -2.03% | 3.25 | 3.30 | 3.01 | 850 |
Mar 20 2024 | 3.35 | 0.45 | 15.52% | 2.734 | 3.40 | 2.734 | 1,050 |
Mar 19 2024 | 2.90 | -0.48 | -14.20% | 3.17 | 3.50 | 2.90 | 8,145 |