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

Alsea S.A. (OP: ALSSF )

3.240 -0.840 (-20.59%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 29, 2020 0.8330 0.8330 0.8330 0.8330 100 +0.01(+0.73%)
May 28, 2020 0.8270 0.8270 0.8270 0.8270 16,009 -0.01(-1.55%)
May 26, 2020 0.8400 0.8400 0.8400 0 +0.06(+7.97%)
May 22, 2020 0.7992 0.7992 0.7780 0.7780 1,900 -0.02(-2.75%)
May 21, 2020 0.8000 0.8000 0.8000 0.8000 100,002 +0.00(+0.00%)
May 20, 2020 0.8000 0.8000 0.8000 0.8000 199,998 -0.04(-4.76%)
May 19, 2020 0.8400 0.8400 0.8400 0.8400 120 +0.01(+0.96%)
May 18, 2020 0.8320 0.8320 0.8320 0.8320 600 -0.04(-4.48%)
May 11, 2020 0.8710 0.8710 0.8710 0 -0.01(-1.02%)
May 07, 2020 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
May 05, 2020 0.8800 0.8800 0.8800 0 +0.08(+10.00%)
May 04, 2020 0.8000 0.8000 0.8000 0.8000 10,000 -0.02(-2.14%)
May 01, 2020 0.8510 0.8510 0.8175 0.8175 2,000 -0.01(-0.91%)
Apr 30, 2020 0.7910 0.8250 0.7910 0.8250 11,500 +0.01(+1.85%)
Apr 29, 2020 0.8100 0.8100 0.8100 0.8100 6,041 +0.01(+1.25%)
Apr 28, 2020 0.8000 0.8000 0.8000 0.8000 350 +0.02(+1.91%)
Apr 27, 2020 0.8960 0.8960 0.7800 0.7850 3,240 -0.11(-12.77%)
Apr 24, 2020 0.9000 0.9040 0.8999 0.8999 5,100 +0.15(+19.67%)
Apr 23, 2020 0.7520 0.7520 0.7520 0.7520 200 +0.00(+0.27%)
Apr 22, 2020 0.6820 0.7500 0.6820 0.7500 1,300 +0.09(+13.64%)
Apr 21, 2020 0.6380 0.6600 0.6380 0.6600 6,614 -0.03(-5.04%)
Apr 20, 2020 0.6685 0.6950 0.6685 0.6950 115,000 +0.02(+3.27%)
Apr 17, 2020 0.6505 0.6995 0.6300 0.6730 7,600 +0.08(+13.26%)
Apr 16, 2020 0.5942 0.5942 0.5942 0.5942 100 -0.01(-1.64%)
Apr 15, 2020 0.5900 0.6041 0.5835 0.6041 28,300 -0.01(-1.05%)
Apr 14, 2020 0.6095 0.6290 0.6095 0.6105 3,144 -0.04(-6.22%)
Apr 13, 2020 0.6700 0.7220 0.6510 0.6510 7,975 -0.06(-9.08%)
Apr 09, 2020 0.6600 0.7160 0.6600 0.7160 15,700 +0.09(+13.65%)
Apr 08, 2020 0.6300 0.6300 0.6300 0.6300 600 +0.04(+7.14%)
Apr 06, 2020 0.5880 0.5880 0.5880 0 +0.02(+3.63%)
Apr 03, 2020 0.6160 0.6160 0.5674 0.5674 11,100 -0.08(-12.57%)
Apr 01, 2020 0.6490 0.6490 0.6490 0 -0.10(-13.12%)
Mar 26, 2020 0.7470 0.7470 0.7470 0 +0.07(+9.85%)
Mar 25, 2020 0.6420 0.6900 0.6420 0.6800 700,300 +0.01(+1.64%)
Mar 24, 2020 0.7700 0.7700 0.6400 0.6690 133,000 -0.10(-13.12%)
Mar 20, 2020 0.7700 0.7700 0.7700 0 -0.00(-0.35%)
Mar 19, 2020 0.7727 0.7727 0.7727 10 +0.00(+0.00%)
Mar 18, 2020 1.340 1.340 0.7727 0.7727 20,000 -0.63(-44.81%)
Mar 17, 2020 1.400 1.400 1.400 1.400 100 -0.07(-4.76%)
Mar 13, 2020 1.470 1.470 1.470 0 +0.01(+0.68%)
Mar 12, 2020 1.435 1.460 1.435 1.460 330 -0.79(-34.97%)
Mar 06, 2020 2.245 2.245 2.245 0 +0.00(+0.00%)
Mar 04, 2020 2.245 2.245 2.245 0 +0.34(+17.54%)
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.