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

(TSV: ALDE )

1.180 +0.040 (+3.51%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 2024 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 (%)
Feb 29, 2024 0.7000 0.7000 0.6600 0.6900 15,002 +0.03(+4.55%)
Feb 28, 2024 0.6800 0.6900 0.6600 0.6600 12,500 -0.04(-5.71%)
Feb 27, 2024 0.7000 0.7000 0.7000 0.7000 4,547 +0.03(+4.48%)
Feb 26, 2024 0.6700 0.6800 0.6600 0.6700 24,650 -0.02(-2.90%)
Feb 23, 2024 0.6800 0.7000 0.6800 0.6900 14,400 +0.02(+2.99%)
Feb 22, 2024 0.6800 0.6800 0.6600 0.6700 46,128 -0.01(-1.47%)
Feb 21, 2024 0.6800 0.6800 0.6800 0.6800 2,000 -0.03(-4.23%)
Feb 20, 2024 0.6800 0.7100 0.6800 0.7100 6,600 +0.00(+0.00%)
Feb 16, 2024 0.7100 0 +0.01(+1.43%)
Feb 15, 2024 0.7000 0.7000 0.7000 0.7000 18,000 -0.02(-2.78%)
Feb 14, 2024 0.7200 0.7200 0.7200 0.7200 3,500 +0.02(+2.86%)
Feb 13, 2024 0.7000 0.7000 0.7000 0.7000 1,500 +0.00(+0.00%)
Feb 12, 2024 0.7000 0.7000 0.7000 0.7000 3,000 -0.02(-2.78%)
Feb 09, 2024 0.7200 0.7200 0.7200 0.7200 3,000 +0.00(+0.00%)
Feb 08, 2024 0.7200 0.7200 0.7200 0.7200 500 -0.01(-1.37%)
Feb 07, 2024 0.7400 0.7400 0.7100 0.7300 25,000 -0.01(-1.35%)
Feb 06, 2024 0.7600 0.7600 0.7400 0.7400 8,650 -0.02(-2.63%)
Feb 05, 2024 0.7600 0.7600 0.7600 0.7600 5,847 -0.02(-2.56%)
Feb 01, 2024 0.7800 300 -0.02(-2.50%)
Jan 31, 2024 0.7700 0.8000 0.7700 0.8000 5,000 +0.04(+5.26%)
Jan 30, 2024 0.7600 0.7600 0.7600 0.7600 2,000 +0.00(+0.00%)
Jan 29, 2024 0.7600 0.7600 0.7600 0.7600 500 -0.02(-2.56%)
Jan 26, 2024 0.7900 0.7900 0.7800 0.7800 1,600 -0.02(-2.50%)
Jan 25, 2024 0.8000 0.8000 0.8000 0.8000 38,000 +0.01(+1.27%)
Jan 24, 2024 0.7900 0.7900 0.7900 0.7900 17,000 +0.02(+2.60%)
Jan 23, 2024 0.7700 0.7700 0.7700 0.7700 8,419 +0.00(+0.00%)
Jan 22, 2024 0.7700 0.7700 0.7700 0.7700 892 -0.02(-2.53%)
Jan 17, 2024 0.7900 300 +0.01(+1.28%)
Jan 16, 2024 0.7900 0.7900 0.7800 0.7800 11,650 +0.02(+2.63%)
Jan 15, 2024 0.7700 0.7800 0.7600 0.7600 43,050 -0.02(-2.56%)
Jan 12, 2024 0.7900 0.7900 0.7800 0.7800 3,600 -0.01(-1.27%)
Jan 11, 2024 0.7900 0.7900 0.7800 0.7900 20,500 +0.00(+0.00%)
Jan 10, 2024 0.7800 0.7900 0.7800 0.7900 2,266 +0.01(+1.28%)
Jan 09, 2024 0.8000 0.8000 0.7800 0.7800 10,260 -0.05(-6.02%)
Jan 08, 2024 0.8300 0.8300 0.8300 0.8300 1,000 -0.02(-2.35%)
Jan 04, 2024 0.8500 0 -0.01(-1.16%)
Jan 03, 2024 0.8300 0.8600 0.8300 0.8600 17,143 +0.02(+2.38%)
Jan 02, 2024 0.8400 0.8500 0.8100 0.8400 18,815 -0.05(-5.62%)
Dec 29, 2023 0.8900 0 +0.04(+4.71%)
Dec 28, 2023 0.8600 0.8600 0.8400 0.8500 18,641 -0.03(-3.41%)
Dec 27, 2023 0.8600 0.8800 0.8500 0.8800 23,437 -0.03(-3.30%)
Dec 22, 2023 0.9100 0 +0.01(+1.11%)
Dec 21, 2023 0.8900 0.9000 0.8900 0.9000 55,500 +0.01(+1.12%)
Dec 20, 2023 0.8700 0.8900 0.8700 0.8900 18,000 +0.03(+3.49%)
Dec 19, 2023 0.8600 0.8600 0.8600 0.8600 1,595 +0.00(+0.00%)
Dec 18, 2023 0.8500 0.8600 0.8500 0.8600 4,650 +0.02(+2.38%)
Dec 15, 2023 0.8400 0.8400 0.8400 0.8400 1,000 -0.01(-1.18%)
Dec 14, 2023 0.8500 0.8500 0.8400 0.8500 18,233 +0.01(+1.19%)
Dec 13, 2023 0.8500 0.8500 0.8400 0.8400 16,900 +0.01(+1.20%)
Dec 12, 2023 0.8200 0.8300 0.8200 0.8300 5,700 +0.00(+0.00%)
Dec 11, 2023 0.8700 0.8700 0.8300 0.8300 4,000 -0.02(-2.35%)
Dec 06, 2023 0.8500 0 +0.02(+2.41%)
Dec 05, 2023 0.8300 0.8300 0.8300 0.8300 5,000 +0.00(+0.00%)
Dec 04, 2023 0.9000 0.9000 0.8000 0.8300 46,000 -0.06(-6.21%)
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.