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 (%)
May 31, 2022 0.7300 0 -0.05(-6.41%)
May 30, 2022 0.7900 0.8000 0.7800 0.7800 42,600 +0.02(+2.63%)
May 27, 2022 0.7600 0.7600 0.7600 0.7600 15,000 +0.01(+1.33%)
May 25, 2022 0.7500 0 -0.07(-8.54%)
May 24, 2022 0.8000 0.8600 0.8000 0.8200 64,800 +0.01(+1.23%)
May 20, 2022 0.8100 0 +0.04(+5.19%)
May 19, 2022 0.7700 0.7700 0.7700 0.7700 2,500 +0.00(+0.00%)
May 18, 2022 0.7300 0.7700 0.7300 0.7700 20,000 +0.01(+1.32%)
May 17, 2022 0.7400 0.7600 0.7400 0.7600 16,266 +0.03(+4.11%)
May 16, 2022 0.7000 0.7300 0.7000 0.7300 17,900 +0.03(+4.29%)
May 13, 2022 0.6100 0.7000 0.6100 0.7000 31,840 +0.10(+16.67%)
May 12, 2022 0.5400 0.6200 0.5300 0.6000 20,600 -0.05(-7.69%)
May 11, 2022 0.6300 0.6500 0.6200 0.6500 4,800 +0.10(+18.18%)
May 10, 2022 0.5600 0.5600 0.5500 0.5500 10,100 -0.06(-9.84%)
May 09, 2022 0.6100 0.6100 0.5800 0.6100 18,591 -0.04(-6.15%)
May 06, 2022 0.7500 0.7500 0.6400 0.6500 50,544 -0.12(-15.58%)
May 05, 2022 0.7700 0.7800 0.7500 0.7700 8,500 -0.01(-1.28%)
May 04, 2022 0.7700 0.7800 0.7700 0.7800 9,500 -0.04(-4.88%)
May 03, 2022 0.8100 0.8200 0.8100 0.8200 4,000 +0.02(+2.50%)
May 02, 2022 0.7600 0.8000 0.7600 0.8000 3,250 +0.00(+0.00%)
Apr 29, 2022 0.8000 0.8000 0.8000 0.8000 2,000 +0.00(+0.00%)
Apr 28, 2022 0.8000 0.8000 0.8000 0.8000 3,587 +0.00(+0.00%)
Apr 27, 2022 0.8000 0.8000 0.7500 0.8000 9,500 -0.03(-3.61%)
Apr 26, 2022 0.7400 0.8300 0.7400 0.8300 4,500 -0.01(-1.19%)
Apr 25, 2022 0.7600 0.8400 0.7600 0.8400 17,600 +0.04(+5.00%)
Apr 22, 2022 0.8500 0.8500 0.8000 0.8000 17,300 -0.04(-4.76%)
Apr 21, 2022 0.8700 0.9000 0.8400 0.8400 5,475 -0.11(-11.58%)
Apr 20, 2022 0.9400 0.9500 0.9400 0.9500 11,200 +0.01(+1.06%)
Apr 19, 2022 0.8800 0.9400 0.8800 0.9400 40,695 +0.09(+10.59%)
Apr 18, 2022 0.8500 0.8500 0.8500 0.8500 12,700 +0.01(+1.19%)
Apr 14, 2022 0.8400 0 -0.06(-6.67%)
Apr 13, 2022 0.9100 0.9100 0.9000 0.9000 3,500 +0.00(+0.00%)
Apr 12, 2022 0.9000 0.9000 0.8600 0.9000 9,093 +0.00(+0.00%)
Apr 11, 2022 0.8600 0.9000 0.8500 0.9000 3,667 +0.02(+2.27%)
Apr 07, 2022 0.8800 0 +0.00(+0.00%)
Apr 06, 2022 0.8800 0.8800 0.8800 0.8800 1,146 +0.00(+0.00%)
Apr 04, 2022 0.8800 145 -0.04(-4.35%)
Mar 31, 2022 0.9200 0 +0.02(+2.22%)
Mar 29, 2022 0.9000 250 -0.02(-2.17%)
Mar 24, 2022 0.9200 0 +0.01(+1.10%)
Mar 23, 2022 0.9000 0.9100 0.9000 0.9100 8,700 +0.01(+1.11%)
Mar 22, 2022 0.9300 0.9300 0.9000 0.9000 44,240 -0.03(-3.23%)
Mar 21, 2022 0.9400 0.9400 0.9300 0.9300 3,230 -0.02(-2.11%)
Mar 18, 2022 0.9300 0.9500 0.9300 0.9500 28,220 -0.02(-2.06%)
Mar 17, 2022 0.9500 0.9700 0.9500 0.9700 3,500 +0.07(+7.78%)
Mar 16, 2022 0.9600 0.9600 0.8700 0.9000 24,073 -0.06(-6.25%)
Mar 15, 2022 0.9600 0.9600 0.9600 0.9600 2,100 -0.04(-4.00%)
Mar 11, 2022 1.000 0 +0.01(+1.01%)
Mar 09, 2022 0.9900 0 -0.01(-1.00%)
Mar 08, 2022 1.020 1.020 1.000 1.000 11,029 -0.01(-0.99%)
Mar 07, 2022 1.010 1.010 1.010 1.010 5,950 +0.01(+0.50%)
Mar 04, 2022 0.9900 1.005 0.9900 1.005 2,366 -0.01(-0.50%)
Mar 03, 2022 1.010 1.015 1.010 1.010 17,426 +0.01(+1.00%)
Mar 02, 2022 1.000 1.000 1.000 1.000 17,795 -0.04(-3.85%)
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.