Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alternus Energy Inc (OP: ALTN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 0.2412 0.2698 0.1800 0.2698 262,700 -0.01(-3.64%)
May 30, 2019 0.2610 0.3200 0.2610 0.2800 79,428 +0.03(+14.01%)
May 29, 2019 0.2789 0.3200 0.2410 0.2456 98,841 +0.01(+2.33%)
May 28, 2019 0.2400 0.2901 0.2200 0.2400 78,978 +0.00(+0.00%)
May 24, 2019 0.2045 0.3299 0.1760 0.2400 56,800 +0.08(+49.07%)
May 23, 2019 0.2600 0.2600 0.1610 0.1610 127,787 -0.12(-42.48%)
May 22, 2019 0.3098 0.3098 0.2799 0.2799 22,414 -0.00(-0.04%)
May 21, 2019 0.2902 0.3000 0.2800 0.2800 49,103 -0.01(-3.48%)
May 20, 2019 0.3200 0.3490 0.2901 0.2901 124,913 -0.02(-7.90%)
May 17, 2019 0.2850 0.3150 0.2600 0.3150 188,600 +0.02(+5.00%)
May 16, 2019 0.3100 0.3765 0.2500 0.3000 304,988 -0.03(-9.94%)
May 15, 2019 0.4250 0.4500 0.3200 0.3331 180,616 -0.08(-18.76%)
May 14, 2019 0.4255 0.4500 0.3650 0.4100 161,320 -0.09(-17.98%)
May 13, 2019 0.5500 0.5500 0.4250 0.4999 57,858 -0.05(-9.11%)
May 10, 2019 0.5550 0.5550 0.4300 0.5500 164,000 -0.03(-5.17%)
May 09, 2019 0.3300 0.5800 0.3201 0.5800 357,329 +0.27(+90.10%)
May 08, 2019 0.3095 0.3400 0.2900 0.3051 94,892 +0.01(+1.70%)
May 07, 2019 0.2611 0.3289 0.2550 0.3000 86,100 +0.00(+0.00%)
May 06, 2019 0.3300 0.3300 0.2400 0.3000 77,690 +0.00(+0.00%)
May 03, 2019 0.3000 0.3000 0.2400 0.3000 35,000 +0.01(+3.45%)
May 02, 2019 0.3500 0.3500 0.2400 0.2900 132,849 -0.06(-17.14%)
May 01, 2019 0.3400 0.3500 0.2700 0.3500 123,118 +0.04(+11.36%)
Apr 30, 2019 0.2500 0.3150 0.2500 0.3143 100,317 +0.10(+49.67%)
Apr 29, 2019 0.2500 0.2760 0.2100 0.2100 71,916 -0.06(-22.19%)
Apr 26, 2019 0.1700 0.2700 0.1600 0.2699 226,900 +0.08(+39.77%)
Apr 25, 2019 0.2000 0.2200 0.1500 0.1931 220,146 +0.01(+7.28%)
Apr 24, 2019 0.1050 0.2100 0.1050 0.1800 297,386 +0.09(+100.00%)
Apr 15, 2019 0.0900 0.0900 0.0900 0 -0.04(-30.77%)
Apr 08, 2019 0.1300 0.1300 0.1300 0 -0.00(-2.26%)
Apr 05, 2019 0.0630 0.1350 0.0630 0.1330 22,800 +0.05(+65.84%)
Apr 03, 2019 0.0802 0.0802 0.0802 0 +0.00(+0.12%)
Apr 02, 2019 0.0801 0.0801 0.0801 0.0801 1,000 +0.01(+14.43%)
Mar 29, 2019 0.0700 0.0700 0.0700 0 -0.04(-36.36%)
Mar 27, 2019 0.1100 0.1100 0.1100 0 +0.02(+22.22%)
Mar 21, 2019 0.0900 0.0900 0.0900 0 -0.05(-35.71%)
Mar 20, 2019 0.1150 0.1400 0.1150 0.1400 35,000 +0.03(+21.74%)
Mar 19, 2019 0.1150 0.1150 0.1150 0.1150 350 +0.03(+27.78%)
Mar 18, 2019 0.0900 0.0900 0.0900 0.0900 100 -0.04(-28.00%)
Mar 05, 2019 0.1250 0.1250 0.1250 0 +0.04(+38.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.