Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alice Consolidated Mines Inc (OP: ACNE )

0.0200 UNCHANGED
Last Price Updated: 11:44 AM EDT, Apr 19, 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 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%)
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.