Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Alumina Ltd ADR (OP: AWCMY )

4.130 UNCHANGED

Streaming Delayed Price Updated: 2:31 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	3.600	3.710	3.520	3.700	17,249	+0.22(+6.32%)
Mar 27, 2024	3.330	3.500	3.330	3.480	3,155	+0.08(+2.35%)
Mar 26, 2024	3.340	3.420	3.340	3.400	668	+0.05(+1.63%)
Mar 22, 2024				3.345	2	-0.03(-1.02%)
Mar 21, 2024	3.360	3.380	3.340	3.380	3,706	+0.06(+1.81%)
Mar 20, 2024	3.000	3.340	3.000	3.320	22,714	+0.03(+0.91%)
Mar 19, 2024	3.300	3.340	3.290	3.290	3,609	+0.00(+0.00%)
Mar 18, 2024	3.300	3.370	3.270	3.290	6,247	+0.12(+3.79%)
Mar 15, 2024	3.280	3.290	3.160	3.170	2,834	-0.12(-3.65%)
Mar 14, 2024	3.260	3.312	3.260	3.290	2,541	-0.01(-0.30%)
Mar 13, 2024	3.300	3.400	3.230	3.300	11,605	-0.03(-0.90%)
Mar 12, 2024	3.300	3.330	3.230	3.330	9,890	+0.21(+6.73%)
Mar 11, 2024	3.120	3.147	3.089	3.120	1,920	-0.02(-0.64%)
Mar 08, 2024	3.140	3.140	3.140	3.140	431	+0.00(+0.00%)
Mar 07, 2024	2.910	3.140	2.910	3.140	3,894	+0.30(+10.56%)
Mar 06, 2024	2.875	2.875	2.840	2.840	1,461	+0.10(+3.65%)
Mar 05, 2024	2.750	2.900	2.740	2.740	11,662	-0.16(-5.52%)
Mar 04, 2024	2.770	2.900	2.770	2.900	3,432	+0.05(+1.92%)
Mar 01, 2024	2.790	2.900	2.750	2.845	2,153	+0.08(+2.73%)
Feb 29, 2024	2.790	2.810	2.730	2.770	9,054	-0.03(-1.10%)
Feb 28, 2024	2.770	2.860	2.722	2.801	2,551	+0.01(+0.39%)
Feb 27, 2024	2.780	2.830	2.750	2.790	18,325	-0.04(-1.24%)
Feb 26, 2024	2.720	2.900	2.720	2.825	19,303	+0.08(+2.73%)
Feb 23, 2024	2.830	2.830	2.675	2.750	1,843	+0.01(+0.35%)
Feb 22, 2024	2.730	2.740	2.700	2.740	1,483	-0.02(-0.71%)
Feb 21, 2024	2.760	2.760	2.760	2.760	380	-0.04(-1.43%)
Feb 16, 2024				2.800	46	+0.00(+0.18%)
Feb 15, 2024	2.795	2.795	2.795	2.795	200	+0.00(+0.18%)
Feb 14, 2024	2.790	2.790	2.760	2.790	1,532	-0.01(-0.36%)
Feb 13, 2024	2.720	2.810	2.720	2.800	1,986	-0.01(-0.36%)
Feb 12, 2024	2.940	2.940	2.710	2.810	4,027	+0.01(+0.36%)
Feb 09, 2024	2.785	2.800	2.760	2.800	3,466	-0.08(-2.90%)
Feb 08, 2024	2.750	2.884	2.750	2.884	2,409	+0.00(+0.12%)
Feb 07, 2024	2.900	2.900	2.880	2.880	3,928	+0.13(+4.73%)
Feb 06, 2024	2.769	2.774	2.710	2.750	7,107	-0.03(-1.15%)
Feb 05, 2024	2.820	2.840	2.782	2.782	5,545	-0.17(-5.69%)
Feb 02, 2024	2.950	2.950	2.950	2.950	1,064	+0.02(+0.68%)
Feb 01, 2024	2.915	2.930	2.915	2.930	2,033	-0.10(-3.30%)
Jan 31, 2024	3.020	3.040	3.020	3.030	2,735	+0.05(+1.68%)
Jan 30, 2024	3.000	3.000	2.950	2.980	1,796	-0.08(-2.61%)
Jan 29, 2024	3.060	3.070	3.040	3.060	15,407	+0.11(+3.71%)
Jan 26, 2024	2.950	2.975	2.950	2.950	6,808	+0.03(+1.04%)
Jan 24, 2024				2.920	279	+0.10(+3.55%)
Jan 23, 2024	2.790	2.820	2.790	2.820	16,938	+0.08(+2.92%)
Jan 22, 2024	2.730	2.750	2.690	2.740	67,474	+0.10(+3.80%)
Jan 19, 2024	2.640	2.660	2.610	2.640	4,562	+0.07(+2.71%)
Jan 18, 2024	2.560	2.600	2.540	2.570	15,658	-0.03(-1.15%)
Jan 17, 2024	2.590	2.640	2.573	2.600	7,465	-0.14(-5.11%)
Jan 16, 2024	2.780	2.780	2.740	2.740	12,628	-0.24(-8.05%)
Jan 12, 2024	2.990	2.990	2.980	2.980	2,662	+0.00(+0.00%)
Jan 11, 2024	2.900	2.980	2.900	2.980	2,825	-0.02(-0.70%)
Jan 10, 2024	2.920	3.030	2.920	3.001	21,047	+0.40(+15.42%)
Jan 09, 2024	2.620	2.625	2.600	2.600	11,021	+0.15(+5.93%)
Jan 08, 2024	2.435	2.454	2.435	2.454	777	+0.06(+2.70%)
Jan 05, 2024	2.386	2.390	2.370	2.390	11,415	-0.01(-0.42%)
Jan 04, 2024	2.380	2.420	2.380	2.400	2,331	-0.06(-2.44%)
Jan 03, 2024	2.499	2.499	2.420	2.460	798	+0.01(+0.41%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Alumina Ltd ADR (OP: AWCMY )

Historical Prices