Alice Consolidated Mines Inc (OP: ACNE )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2021		0.0260	0.0260	0.0260	0	+0.00(+0.00%)
Sep 24, 2021	0.0260	0.0260	0.0260	0.0260	202	+0.00(+13.04%)
Sep 23, 2021	0.0111	0.0230	0.0111	0.0230	23,702	+0.02(+22900.00%)
Sep 17, 2021		0.0001	0.0001	0.0001	0	-0.06(-99.84%)
Sep 07, 2021		0.0621	0.0621	0.0621	0	-0.19(-75.16%)
Sep 03, 2021	0.1000	0.2500	0.0601	0.2500	17,600	+0.15(+150.00%)
Aug 31, 2021		0.1000	0.1000	0.1000	0	+0.00(+0.00%)
Aug 30, 2021	0.1000	0.1000	0.1000	0.1000	1,000	+0.00(+0.00%)
Aug 27, 2021	0.0811	0.1000	0.0711	0.1000	13,818	+0.00(+3.41%)
Aug 26, 2021	0.0811	0.0967	0.0739	0.0967	41,919	-0.10(-51.63%)
Aug 23, 2021		0.1999	0.1999	0.1999	0	+0.03(+17.73%)
Aug 20, 2021	0.1698	0.1698	0.1698	0.1698	1,300	-0.01(-5.61%)
Aug 19, 2021	0.0602	0.1799	0.0602	0.1799	10,203	+0.04(+33.16%)
Aug 18, 2021	0.0601	0.1351	0.0601	0.1351	3,500	-0.11(-45.92%)
Aug 17, 2021	0.0411	0.2498	0.0411	0.2498	2,402	+0.05(+25.72%)
Aug 16, 2021	0.1987	0.1987	0.1987	0.1987	224	+0.01(+5.30%)
Aug 11, 2021		0.1887	0.1887	0.1887	0	-0.01(-5.13%)
Aug 10, 2021	0.1989	0.1989	0.1989	0.1989	1,500	+0.05(+37.08%)
Aug 09, 2021	0.1800	0.2899	0.1206	0.1451	43,979	-0.14(-49.97%)
Aug 04, 2021		0.2900	0.2900	0.2900	0	-0.06(-17.07%)
Jul 28, 2021		0.3497	0.3497	0.3497	0	+0.05(+16.57%)
Jul 26, 2021		0.3000	0.3000	0.3000	0	-0.01(-1.64%)
Jul 23, 2021	0.2950	0.3050	0.2300	0.3050	31,176	-0.04(-12.86%)
Jul 21, 2021		0.3500	0.3500	0.3500	0	+0.06(+19.05%)
Jul 20, 2021	0.2940	0.2940	0.2940	0.2940	400	-0.07(-18.67%)
Jul 14, 2021		0.3615	0.3615	0.3615	0	-0.07(-16.09%)
Jul 13, 2021	0.4308	0.4308	0.4308	0.4308	2,500	-0.09(-17.94%)
Jul 06, 2021		0.5250	0.5250	0.5250	0	+0.03(+5.00%)
Jul 01, 2021		0.5000	0.5000	0.5000	0	-0.04(-7.41%)
Jun 29, 2021		0.5400	0.5400	0.5400	0	+0.00(+0.00%)
Jun 28, 2021	0.5400	0.5400	0.5400	0.5400	400	+0.00(+0.00%)
Jun 23, 2021		0.5400	0.5400	0.5400	0	+0.00(+0.00%)
Jun 22, 2021	0.5400	0.5400	0.5400	0.5400	399	+0.00(+0.00%)
Jun 21, 2021	0.5400	0.5400	0.5400	0.5400	150	+0.04(+7.46%)
Jun 17, 2021		0.5025	0.5025	0.5025	0	+0.00(+0.30%)
Jun 16, 2021	0.5010	0.5010	0.5010	0.5010	1,000	-0.08(-13.62%)
Jun 11, 2021		0.5800	0.5800	0.5800	0	+0.00(+0.00%)
Jun 09, 2021		0.5800	0.5800	0.5800	0	+0.08(+16.00%)
Jun 08, 2021	0.4200	0.5095	0.4200	0.5000	4,800	-0.01(-1.96%)
Jun 04, 2021		0.5100	0.5100	0.5100	0	+0.05(+10.87%)
Jun 02, 2021		0.4600	0.4600	0.4600	0	-0.07(-12.40%)
May 27, 2021		0.5251	0.5251	0.5251	0	-0.06(-11.00%)
May 20, 2021		0.5900	0.5900	0.5900	0	-0.01(-1.67%)
May 19, 2021	0.5500	0.6500	0.5500	0.6000	3,600	-0.05(-7.68%)
May 18, 2021	0.6499	0.6499	0.6499	0.6499	750	+0.07(+12.05%)
May 17, 2021	0.4100	0.5800	0.4100	0.5800	1,155	-0.05(-7.21%)
May 14, 2021	0.3410	0.6251	0.3410	0.6251	420	+0.00(+0.02%)
May 13, 2021	0.3613	0.6250	0.3613	0.6250	2,799	-0.10(-14.38%)
May 11, 2021		0.7300	0.7300	0.7300	0	+0.13(+21.69%)
May 10, 2021	0.6900	0.6900	0.4210	0.5999	16,481	-0.14(-18.82%)
May 07, 2021	0.5201	0.7390	0.5201	0.7390	3,485	+0.09(+14.57%)
May 06, 2021	0.5300	0.7400	0.5200	0.6450	3,000	-0.10(-13.70%)
May 05, 2021	0.5095	0.7500	0.4300	0.7474	26,427	+0.25(+49.48%)
May 04, 2021	0.4380	0.5680	0.4000	0.5000	38,100	+0.12(+31.61%)
Apr 30, 2021		0.3799	0.3799	0.3799	0	-0.02(-5.00%)
Apr 29, 2021		0.3999	0.3999	0.3999	34	+0.00(+0.00%)
Apr 27, 2021		0.3999	0.3999	0.3999	0	-0.04(-9.93%)
Apr 26, 2021	0.4440	0.4440	0.4440	0.4440	100	+0.04(+11.00%)
Apr 20, 2021		0.4000	0.4000	0.4000	0	-0.04(-9.91%)
Apr 19, 2021	0.4440	0.4440	0.4440	0.4440	100	+0.00(+0.00%)
Apr 15, 2021		0.4440	0.4440	0.4440	0	+0.06(+14.43%)
Apr 14, 2021	0.3020	0.3880	0.3000	0.3880	27,908	-0.01(-2.51%)
Apr 09, 2021		0.3980	0.3980	0.3980	0	-0.06(-12.26%)
Apr 08, 2021	0.3970	0.4536	0.3485	0.4536	1,210	+0.08(+22.59%)
Apr 07, 2021	0.2748	0.3700	0.2748	0.3700	12,800	+0.08(+27.67%)
Apr 06, 2021	0.2898	0.2898	0.2898	0.2898	1,000	-0.01(-3.40%)
Apr 05, 2021	0.2897	0.3000	0.2664	0.3000	5,870	+0.00(+0.10%)
Apr 01, 2021	0.2997	0.2997	0.2997	0.2997	1,100	-0.00(-0.07%)
Mar 31, 2021	0.2431	0.2999	0.2431	0.2999	400	-0.00(-0.03%)
Mar 30, 2021	0.2500	0.3180	0.2410	0.3000	9,549	+0.00(+0.00%)
Mar 29, 2021	0.2994	0.3000	0.2894	0.3000	1,553	-0.02(-6.25%)
Mar 26, 2021		0.3200	0.3200	0.3200	20	+0.00(+0.00%)
Mar 24, 2021		0.3200	0.3200	0.3200	0	-0.02(-5.60%)
Mar 23, 2021	0.2208	0.3390	0.2101	0.3390	32,100	-0.01(-2.56%)
Mar 22, 2021	0.2140	0.3780	0.2101	0.3479	4,700	-0.03(-7.96%)
Mar 19, 2021	0.3780	0.3780	0.2960	0.3780	1,500	+0.00(+0.00%)
Mar 18, 2021	0.3780	0.3800	0.3780	0.3780	863	-0.02(-5.50%)
Mar 17, 2021	0.4000	0.4853	0.2810	0.4000	11,670	+0.03(+6.67%)
Mar 16, 2021	0.3390	0.4395	0.2212	0.3750	50,363	+0.05(+13.67%)
Mar 15, 2021	0.3389	0.3389	0.3299	0.3299	1,283	-0.01(-2.68%)
Mar 09, 2021		0.3390	0.3390	0.3390	0	-0.00(-0.29%)
Mar 01, 2021		0.3400	0.3400	0.3400	0	-0.05(-12.80%)
Feb 23, 2021		0.3899	0.3899	0.3899	0	+0.02(+5.38%)
Feb 19, 2021		0.3700	0.3700	0.3700	0	-0.07(-15.72%)
Feb 18, 2021	0.3310	0.4390	0.3310	0.4390	1,300	+0.05(+12.56%)
Feb 09, 2021		0.3900	0.3900	0.3900	0	+0.01(+1.40%)
Feb 05, 2021		0.3846	0.3846	0.3846	0	-0.05(-12.45%)
Feb 04, 2021	0.3610	0.4393	0.3121	0.4393	4,385	-0.00(-0.16%)
Feb 03, 2021	0.4400	0.4400	0.4400	0.4400	300	+0.04(+10.00%)
Feb 02, 2021	0.4890	0.4990	0.3955	0.4000	17,994	-0.05(-11.09%)
Feb 01, 2021	0.5100	0.5100	0.4499	0.4499	1,100	-0.02(-3.45%)
Jan 28, 2021		0.4660	0.4660	0.4660	0	-0.05(-10.16%)
Jan 27, 2021		0.5187	0.5187	0.5187	50	+0.00(+0.00%)
Jan 26, 2021	0.4105	0.5187	0.4000	0.5187	1,600	-0.01(-1.95%)
Jan 25, 2021	0.4150	0.5290	0.4150	0.5290	1,200	+0.08(+17.56%)
Jan 22, 2021	0.4500	0.4502	0.4500	0.4500	1,400	-0.04(-8.07%)
Jan 20, 2021		0.4895	0.4895	0.4895	0	-0.04(-7.47%)
Jan 19, 2021	0.3525	0.5290	0.3000	0.5290	11,500	-0.02(-3.82%)
Jan 08, 2021		0.5500	0.5500	0.5500	0	+0.05(+10.00%)
Jan 07, 2021	0.5000	0.5000	0.5000	0.5000	2,714	+0.00(+0.00%)
Jan 06, 2021		0.5000	0.5000	0.5000	5	+0.00(+0.00%)

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.