Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alternus Energy Inc (OP: ALTN )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jul 31, 2019 0.3198 0.3402 0.2900 0.3402 135,892 +0.07(+26.00%)
Jul 30, 2019 0.2702 0.2702 0.2700 0.2700 14,800 -0.00(-0.07%)
Jul 26, 2019 0.2702 0.2702 0.2702 0 -0.00(-0.11%)
Jul 25, 2019 0.2925 0.2925 0.2705 0.2705 18,440 +0.00(+0.07%)
Jul 24, 2019 0.2852 0.2852 0.2703 0.2703 2,800 +0.00(+0.04%)
Jul 23, 2019 0.2702 0.2702 0.2702 0.2702 2,000 -0.01(-3.84%)
Jul 22, 2019 0.3195 0.3197 0.2810 0.2810 26,500 -0.04(-12.13%)
Jul 19, 2019 0.3198 0.3198 0.3198 0.3198 2,200 +0.03(+10.28%)
Jul 18, 2019 0.2900 0.2900 0.2900 0.2900 2,500 +0.02(+7.41%)
Jul 16, 2019 0.2700 0.2700 0.2700 0 -0.01(-3.54%)
Jul 15, 2019 0.3099 0.3198 0.2400 0.2799 12,100 +0.05(+21.17%)
Jul 12, 2019 0.2201 0.2525 0.1692 0.2310 31,500 -0.02(-7.60%)
Jul 11, 2019 0.2801 0.3000 0.1801 0.2500 105,361 -0.04(-13.79%)
Jul 10, 2019 0.3110 0.3120 0.2900 0.2900 30,030 -0.02(-6.45%)
Jul 09, 2019 0.2900 0.3199 0.2900 0.3100 34,900 +0.03(+10.67%)
Jul 08, 2019 0.2801 0.2801 0.2801 0.2801 5,060 -0.01(-3.71%)
Jul 05, 2019 0.3005 0.3005 0.2702 0.2909 43,600 -0.04(-11.58%)
Jul 03, 2019 0.3290 0.3290 0.3290 0.3290 100 +0.02(+4.98%)
Jul 02, 2019 0.2994 0.3299 0.2994 0.3134 7,465 -0.02(-5.03%)
Jul 01, 2019 0.3200 0.3499 0.3200 0.3300 63,701 +0.01(+3.13%)
Jun 28, 2019 0.3050 0.3200 0.3050 0.3200 24,100 +0.00(+0.00%)
Jun 27, 2019 0.3401 0.3402 0.3012 0.3200 59,976 -0.02(-5.91%)
Jun 26, 2019 0.3400 0.3401 0.2801 0.3401 69,800 +0.03(+10.60%)
Jun 25, 2019 0.3380 0.3400 0.3075 0.3075 23,000 -0.03(-9.74%)
Jun 24, 2019 0.2741 0.3450 0.2741 0.3407 61,131 +0.04(+13.57%)
Jun 21, 2019 0.3200 0.3200 0.2900 0.3000 64,200 -0.04(-11.76%)
Jun 20, 2019 0.3400 0.3499 0.3200 0.3400 31,243 -0.00(-1.42%)
Jun 19, 2019 0.3110 0.3449 0.3110 0.3449 97,203 -0.00(-1.40%)
Jun 18, 2019 0.3511 0.3700 0.3000 0.3498 214,490 -0.05(-11.87%)
Jun 17, 2019 0.3999 0.4498 0.3500 0.3969 106,846 -0.03(-7.68%)
Jun 14, 2019 0.3505 0.4300 0.3505 0.4299 236,200 +0.08(+24.25%)
Jun 13, 2019 0.3500 0.3500 0.3455 0.3460 21,180 -0.04(-11.28%)
Jun 12, 2019 0.4200 0.4200 0.3301 0.3900 121,381 -0.01(-2.50%)
Jun 11, 2019 0.3598 0.4100 0.3210 0.4000 156,902 +0.04(+11.17%)
Jun 10, 2019 0.3400 0.3598 0.3240 0.3598 153,093 +0.02(+5.82%)
Jun 07, 2019 0.3750 0.3750 0.3101 0.3400 259,100 +0.00(+0.00%)
Jun 06, 2019 0.3500 0.3900 0.3100 0.3400 359,308 +0.04(+11.48%)
Jun 05, 2019 0.2274 0.3600 0.2274 0.3050 379,078 +0.09(+40.55%)
Jun 04, 2019 0.1996 0.2247 0.1610 0.2170 54,983 +0.05(+27.65%)
Jun 03, 2019 0.1900 0.2249 0.1550 0.1700 171,544 -0.10(-36.99%)
May 31, 2019 0.2412 0.2698 0.1800 0.2698 262,700 -0.01(-3.64%)
May 30, 2019 0.2610 0.3200 0.2610 0.2800 79,428 +0.03(+14.01%)
May 29, 2019 0.2789 0.3200 0.2410 0.2456 98,841 +0.01(+2.33%)
May 28, 2019 0.2400 0.2901 0.2200 0.2400 78,978 +0.00(+0.00%)
May 24, 2019 0.2045 0.3299 0.1760 0.2400 56,800 +0.08(+49.07%)
May 23, 2019 0.2600 0.2600 0.1610 0.1610 127,787 -0.12(-42.48%)
May 22, 2019 0.3098 0.3098 0.2799 0.2799 22,414 -0.00(-0.04%)
May 21, 2019 0.2902 0.3000 0.2800 0.2800 49,103 -0.01(-3.48%)
May 20, 2019 0.3200 0.3490 0.2901 0.2901 124,913 -0.02(-7.90%)
May 17, 2019 0.2850 0.3150 0.2600 0.3150 188,600 +0.02(+5.00%)
May 16, 2019 0.3100 0.3765 0.2500 0.3000 304,988 -0.03(-9.94%)
May 15, 2019 0.4250 0.4500 0.3200 0.3331 180,616 -0.08(-18.76%)
May 14, 2019 0.4255 0.4500 0.3650 0.4100 161,320 -0.09(-17.98%)
May 13, 2019 0.5500 0.5500 0.4250 0.4999 57,858 -0.05(-9.11%)
May 10, 2019 0.5550 0.5550 0.4300 0.5500 164,000 -0.03(-5.17%)
May 09, 2019 0.3300 0.5800 0.3201 0.5800 357,329 +0.27(+90.10%)
May 08, 2019 0.3095 0.3400 0.2900 0.3051 94,892 +0.01(+1.70%)
May 07, 2019 0.2611 0.3289 0.2550 0.3000 86,100 +0.00(+0.00%)
May 06, 2019 0.3300 0.3300 0.2400 0.3000 77,690 +0.00(+0.00%)
May 03, 2019 0.3000 0.3000 0.2400 0.3000 35,000 +0.01(+3.45%)
May 02, 2019 0.3500 0.3500 0.2400 0.2900 132,849 -0.06(-17.14%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.