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 (%)
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%)
Jan 04, 2021 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Dec 31, 2020 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Dec 29, 2020 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Dec 23, 2020 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Dec 17, 2020 0.5000 0.5000 0.5000 0 -0.05(-9.09%)
Dec 16, 2020 0.5500 0.5500 0.5500 0.5500 604 +0.00(+0.00%)
Dec 15, 2020 0.5500 0.5500 0.4505 0.5500 1,008 +0.00(+0.00%)
Dec 14, 2020 0.5500 0.5500 0.5500 0.5500 510 +0.05(+10.00%)
Dec 11, 2020 0.3800 0.5000 0.3800 0.5000 6,300 +0.00(+0.00%)
Dec 10, 2020 0.5000 0.5000 0.5000 0.5000 200 +0.01(+1.01%)
Dec 09, 2020 0.5000 0.5000 0.4000 0.4950 11,810 -0.01(-1.00%)
Dec 08, 2020 0.3500 0.5000 0.2765 0.5000 100,826 +0.15(+42.86%)
Dec 07, 2020 0.2532 0.3500 0.2500 0.3500 1,210 +0.00(+0.00%)
Dec 04, 2020 0.3300 0.3500 0.3100 0.3500 4,300 -0.02(-5.41%)
Dec 03, 2020 0.3700 0.3700 0.3700 0.3700 1,000 +0.00(+0.00%)
Dec 02, 2020 0.3500 0.3700 0.3199 0.3700 26,120 +0.02(+5.71%)
Dec 01, 2020 0.3500 0.3500 0.3500 0.3500 475 +0.00(+0.00%)
Nov 27, 2020 0.3500 0.3500 0.3500 0 +0.05(+16.67%)
Nov 25, 2020 0.2950 0.3000 0.2950 0.3000 3,500 -0.06(-16.67%)
Nov 23, 2020 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
Nov 20, 2020 0.3700 0.3700 0.3700 0.3700 800 +0.04(+11.28%)
Nov 19, 2020 0.3325 0.3325 0.3325 0.3325 125 -0.02(-5.00%)
Nov 17, 2020 0.3500 0.3500 0.3500 0 +0.02(+6.06%)
Nov 16, 2020 0.3900 0.3900 0.3000 0.3300 500 -0.02(-5.71%)
Nov 13, 2020 0.3000 0.3500 0.3000 0.3500 3,000 +0.05(+16.67%)
Nov 12, 2020 0.3000 0.3000 0.3000 0.3000 2,500 -0.03(-9.99%)
Nov 11, 2020 0.1560 0.3333 0.1560 0.3333 953 +0.13(+66.65%)
Nov 10, 2020 0.2000 0.2000 0.2000 0.2000 2,509 -0.08(-28.57%)
Nov 02, 2020 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Oct 29, 2020 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 22, 2020 0.3000 0.3000 0.3000 0 -0.09(-23.08%)
Oct 20, 2020 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Oct 19, 2020 0.3900 0.3900 0.3900 0.3900 500 +0.00(+0.00%)
Oct 15, 2020 0.3900 0.3900 0.3900 0 +0.09(+30.00%)
Oct 14, 2020 0.2367 0.3000 0.2173 0.3000 11,445 +0.05(+20.00%)
Oct 07, 2020 0.2500 0.2500 0.2500 0 +0.04(+19.05%)
Oct 06, 2020 0.2000 0.2100 0.1700 0.2100 25,000 -0.08(-27.59%)
Oct 05, 2020 0.2300 0.2900 0.2300 0.2900 5,830 -0.06(-17.14%)
Oct 02, 2020 0.3500 0.3500 0.3500 10 +0.00(+0.00%)
Sep 23, 2020 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Sep 21, 2020 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Sep 17, 2020 0.3500 0.3500 0.3500 0 +0.01(+1.45%)
Sep 11, 2020 0.3450 0.3450 0.3450 0 -0.00(-0.86%)
Sep 10, 2020 0.2000 0.5100 0.1850 0.3480 37,800 +0.06(+20.00%)
Sep 04, 2020 0.2900 0.2900 0.2900 0 +0.05(+20.33%)
Aug 31, 2020 0.2410 0.2410 0.2410 0 -0.06(-19.67%)
Aug 25, 2020 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 24, 2020 0.3000 0.3000 0.3000 0.3000 350 +0.00(+0.00%)
Aug 21, 2020 0.3000 0.3000 0.3000 25 +0.00(+0.00%)
Aug 19, 2020 0.3000 0.3000 0.3000 0 +0.03(+13.21%)
Aug 18, 2020 0.2300 0.2650 0.2000 0.2650 3,701 -0.07(-19.70%)
Aug 17, 2020 0.3300 0.3300 0.3300 0.3300 500 +0.04(+13.79%)
Aug 14, 2020 0.3000 0.3000 0.2400 0.2900 27,000 +0.04(+17.41%)
Aug 13, 2020 0.2550 0.2550 0.2466 0.2470 6,400 -0.11(-30.52%)
Aug 10, 2020 0.3555 0.3555 0.3555 0 -0.04(-11.10%)
Aug 07, 2020 0.3999 0.3999 0.3999 0.3999 300 +0.00(+0.00%)
Aug 06, 2020 0.3601 0.3999 0.3450 0.3999 10,350 +0.01(+2.56%)
Aug 03, 2020 0.3899 0.3899 0.3899 0 +0.00(+0.00%)
Jul 31, 2020 0.3899 0.3899 0.3899 0.3899 5,000 -0.01(-2.50%)
Jul 29, 2020 0.3999 0.3999 0.3999 0 -0.09(-18.39%)
Jul 27, 2020 0.4900 0.4900 0.4900 0 -0.02(-3.92%)
Jul 24, 2020 0.5100 0.5100 0.5100 0.5100 500 +0.01(+0.99%)
Jul 23, 2020 0.5050 0.5050 0.5050 0.5050 100 -0.00(-0.96%)
Jul 22, 2020 0.3500 0.5099 0.3500 0.5099 7,950 +0.02(+4.70%)
Jul 21, 2020 0.4789 0.4870 0.3400 0.4870 32,038 +0.04(+8.92%)
Jul 20, 2020 0.4300 0.4471 0.4000 0.4471 5,109 -0.06(-12.16%)
Jul 17, 2020 0.4800 0.5900 0.4550 0.5090 24,500 +0.03(+6.04%)
Jul 16, 2020 0.3643 0.4900 0.3501 0.4800 20,005 +0.09(+23.08%)
Jul 15, 2020 0.5000 0.5000 0.3200 0.3900 77,362 -0.14(-26.42%)
Jul 14, 2020 0.4250 0.5300 0.4010 0.5300 31,838 +0.08(+17.80%)
Jul 13, 2020 0.4000 0.4800 0.3505 0.4499 8,932 +0.05(+12.47%)
Jul 10, 2020 0.1600 0.5000 0.1599 0.4000 156,700 +0.24(+150.00%)
Jul 09, 2020 0.1300 0.1600 0.1100 0.1600 69,103 +0.04(+28.00%)
Jul 08, 2020 0.1200 0.1250 0.1200 0.1250 8,700 +0.02(+17.26%)
Jul 07, 2020 0.0600 0.1700 0.0455 0.1066 287,781 +0.08(+254.15%)
Jul 06, 2020 0.0290 0.1000 0.0290 0.0301 134,326 +0.01(+60.11%)
Jun 30, 2020 0.0188 0.0188 0.0188 0 +0.00(+0.00%)
Jun 29, 2020 0.0188 0.0188 0.0188 0.0188 200 -0.00(-6.00%)
Jun 23, 2020 0.0200 0.0200 0.0200 0 +0.00(+25.00%)
Jun 09, 2020 0.0160 0.0160 0.0160 0 +0.01(+128.57%)
May 07, 2020 0.0070 0.0070 0.0070 0 -0.00(-2.78%)
May 04, 2020 0.0072 0.0072 0.0072 0 -0.02(-76.00%)
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.