Altima Resources Ltd (PK) Historical Data - ARSLF | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Altima Resources Ltd (PK) (ARSLF)
Altima Resources Ltd (PK) (ARSLF) Historical

Altima Resources Ltd (PK) (ARSLF)

0.03792

0.00

(0.00%)

Closed April 28 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.03792	0.03792	0.03792	10000	0.03792	CS
4	0.00292	8.34285714286	0.035	0.03792	0.034042	25000	0.0348176	CS
12	0.00592	18.5	0.032	0.043	0.024	22931	0.03683179	CS
26	0.01492	64.8695652174	0.023	0.0475	0.018	56669	0.03286929	CS
52	-0.00208	-5.2	0.04	0.0505	0.018	43436	0.03286454	CS
156	0.00152	4.17582417582	0.0364	0.0794	0.001	25465	0.03341525	CS
260	0.01087	40.1848428835	0.02705	0.0794	0.001	18387	0.03041019	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714166940	0.03792	0	0.00	0.03792	0.03792	0.03792	0
1714080540	0.03792	0	0.00	0.03792	0.03792	0.03792	0
1713994140	0.03792	0	0.00	0.03792	0.03792	0.03792	0
1713907740	0.03792	0.003878	11.39	0.03792	0.03792	0.03792	10000
1713821160	0.034042	0	0.00	0.034042	0.034042	0.034042	0
1713561960	0.034042	0	0.00	0.034042	0.034042	0.034042	0
1713475560	0.034042	0	0.00	0.034042	0.034042	0.034042	0
1713389160	0.034042	0	0.00	0.034042	0.034042	0.034042	0
1713302760	0.034042	0	0.00	0.034042	0.034042	0.034042	0
1713216360	0.034042	0	0.00	0.034042	0.034042	0.034042	0
1712957160	0.034042	0.005242	18.20	0.035	0.035	0.034042	40000
1712870940	0.0288	0	0.00	0.0288	0.0288	0.0288	0
1712784540	0.0288	0	0.00	0.0288	0.0288	0.0288	0
1712698140	0.0288	0	0.00	0.0288	0.0288	0.0288	0
1712611740	0.0288	0	0.00	0.0288	0.0288	0.0288	0
1712352540	0.0288	0	0.00	0.0288	0.0288	0.0288	0
1712266140	0.0288	0	0.00	0.0288	0.0288	0.0288	0
1712179740	0.0288	0	0.00	0.0288	0.0288	0.0288	0
1712093340	0.0288	0	0.00	0.0288	0.0288	0.0288	0
1712006940	0.0288	0	0.00	0.0288	0.0288	0.0288	0
1711661340	0.0288	0	0.00	0.0288	0.0288	0.0288	0
1711574940	0.0288	0	0.00	0.0288	0.0288	0.0288	0
1711488540	0.0288	0.0035	13.83	0.0288	0.0288	0.0288	6086
1711401840	0.0253	0	0.00	0.0253	0.0253	0.0253	0
1711142640	0.0253	0	0.00	0.0253	0.0253	0.0253	0
1711056240	0.0253	-0.0003	-1.17	0.0253	0.0253	0.0253	2000
1710970140	0.0256	-0.0088	-25.58	0.0256	0.0256	0.0256	5000
1710883740	0.0344	-0.0075	-17.90	0.0344	0.0344	0.0344	975
1710800940	0.0419	0	0.00	0.0419	0.0419	0.0419	0
1710541740	0.0419	0	0.00	0.0419	0.0419	0.0419	0
1710455340	0.0419	0	0.00	0.0419	0.0419	0.0419	0
1710368940	0.0419	0	0.00	0.0419	0.0419	0.0419	0
1710282540	0.0419	0	0.00	0.0419	0.0419	0.0419	0
1710196140	0.0419	0	0.00	0.0419	0.0419	0.0419	0
1709936940	0.0419	0	0.00	0.0419	0.0419	0.0419	0
1709850540	0.0419	0	0.00	0.0419	0.0419	0.0419	0
1709764140	0.0419	0	0.00	0.0419	0.0419	0.0419	0
1709677740	0.0419	0	0.00	0.0419	0.0419	0.0419	0
1709591340	0.0419	0	0.00	0.0419	0.0419	0.0419	0
1709332140	0.0419	0.0131	45.49	0.039	0.0419	0.0382	70000
1709245440	0.0288	-0.0142	-33.02	0.0288	0.0288	0.0288	100
1709159160	0.0429999	0	0.00	0.0429999	0.0429999	0.0429999	0
1709072760	0.0429999	0	0.00	0.0429999	0.0429999	0.0429999	0
1708986360	0.0429999	0.0109999	34.37	0.03495	0.0429999	0.03495	8345
1708726800	0.032	-0.005	-13.51	0.042	0.0429999	0.032	26655
1708640940	0.037	0	0.00	0.037	0.037	0.037	0
1708554540	0.037	0	0.00	0.037	0.037	0.037	0
1708468140	0.037	0	0.00	0.037	0.037	0.037	0
1708122540	0.037	0	0.00	0.037	0.037	0.037	0
1708036140	0.037	0	0.00	0.037	0.037	0.037	0
1707949740	0.037	0	0.00	0.037	0.037	0.037	0
1707863340	0.037	0.013	54.17	0.037	0.037	0.037	40000
1707776940	0.024	-0.019	-44.19	0.0291	0.0379	0.024	3976
1707517200	0.0429999	0.0054999	14.67	0.026	0.0429999	0.026	5666
1707431280	0.0375	-0.0015	-3.85	0.035	0.0375	0.0325999	109411
1707344940	0.039	0.007	21.88	0.035	0.039	0.035	11100
1707258480	0.032	0	0.00	0.032	0.032	0.032	27589
1707172140	0.032	0	0.00	0.032	0.032	0.032	0
1706912940	0.032	0	0.00	0.032	0.032	0.032	0
1706826540	0.032	0	0.00	0.032	0.032	0.032	0
1706740140	0.032	-0.00715	-18.26	0.032	0.032	0.032	7000
1706653320	0.03915	-0.00385	-8.95	0.037	0.03915	0.0308	277810
1706567340	0.0429999	0.0019999	4.88	0.038	0.0429999	0.03	123500

Altima Resources (PK)

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