Quantcast

Alberton Acquisition Corporation Warrant Historical Stock Prices

ALACW 
$0.08
*  
unch
unch
Get ALACW Alerts
*Delayed - data as of Apr. 22, 2019  -  Find a broker to begin trading ALACW now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    ALACW Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A N/A N/A 0.08 0
04/22/2019 0.08 0.08 0.08 0.08 00
04/18/2019 0.08 0.08 0.08 0.08 00
04/17/2019 0.077 0.08 0.077 0.08 14,000
04/16/2019 0.07 0.07 0.07 0.07 300
04/15/2019 0.08 0.08 0.08 0.08 00
04/12/2019 0.0702 0.08 0.0702 0.08 1,100
04/11/2019 0.07 0.08 0.07 0.08 5,100
04/10/2019 0.08 0.08 0.08 0.08 00
04/09/2019 0.08 0.08 0.0712 0.08 6,000
04/08/2019 0.0801 0.0801 0.0801 0.0801 00
04/05/2019 0.0801 0.0801 0.0801 0.0801 00
04/04/2019 0.0801 0.0801 0.0801 0.0801 00
04/03/2019 0.0801 0.0801 0.0801 0.0801 00
04/02/2019 0.0801 0.0801 0.0801 0.0801 1,000
04/01/2019 0.09 0.09 0.09 0.09 20,000
03/29/2019 0.0701 0.09 0.0701 0.09 3,500
03/28/2019 0.09 0.09 0.09 0.09 5,000
03/27/2019 0.1 0.1 0.1 0.1 00
03/26/2019 0.09 0.1 0.09 0.1 16,100
03/25/2019 0.1 0.1 0.1 0.1 00
03/22/2019 0.1 0.1 0.1 0.1 1,000
03/21/2019 0.08 0.1 0.08 0.1 19,748
03/20/2019 0.0812 0.0812 0.0812 0.0812 00
03/19/2019 0.1 0.1 0.0812 0.0812 500
03/18/2019 0.1 0.1 0.0728 0.0728 3,737
03/15/2019 0.08 0.08 0.08 0.08 00
03/14/2019 0.0799 0.08 0.07 0.08 22,301
03/13/2019 0.0799 0.0799 0.0799 0.0799 00
03/12/2019 0.0799 0.0799 0.0799 0.0799 13,600
03/11/2019 0.08 0.08 0.07 0.0799 2,100
03/08/2019 0.075 0.085 0.075 0.085 26,501
03/07/2019 0.07 0.0899 0.07 0.0899 25,500
03/06/2019 0.08 0.08 0.08 0.08 1,000
03/05/2019 0.0799 0.08 0.0799 0.08 5,400
03/04/2019 0.09 0.09 0.0509 0.0701 3,820
03/01/2019 0.09 0.09 0.09 0.09 16,000
02/28/2019 0.1 0.1 0.1 0.1 1,000
02/27/2019 0.09 0.09 0.09 0.09 12,000
02/26/2019 0.09 0.09 0.09 0.09 00
02/25/2019 0.09 0.09 0.09 0.09 37,000
02/22/2019 0.088 0.088 0.088 0.088 400
02/21/2019 0.09 0.09 0.09 0.09 00
02/20/2019 0.08 0.09 0.08 0.09 5,593
02/19/2019 0.1 0.1 0.1 0.1 00
02/15/2019 0.1 0.1 0.1 0.1 00
02/14/2019 0.1 0.1 0.1 0.1 100
02/13/2019 0.1 0.1 0.1 0.1 10,000
02/12/2019 0.09 0.1 0.09 0.09 6,484
02/11/2019 0.1 0.1 0.1 0.1 00
02/08/2019 0.1 0.1 0.1 0.1 00
02/07/2019 0.1 0.1 0.1 0.1 00
02/06/2019 0.14 0.14 0.09 0.1 36,175
02/05/2019 0.14 0.14 0.09 0.11 1,700
02/04/2019 0.11 0.11 0.11 0.11 00
02/01/2019 0.11 0.11 0.11 0.11 00
01/31/2019 0.11 0.11 0.11 0.11 1,100
01/30/2019 0.12 0.12 0.11 0.11 300
01/29/2019 0.11 0.11 0.11 0.11 1,000
01/28/2019 0.12 0.12 0.11 0.11 2,500
01/25/2019 0.1091 0.12 0.1091 0.12 66,100
01/24/2019 0.12 0.12 0.12 0.12 00
01/23/2019 0.11 0.12 0.11 0.12 5,600
01/22/2019 0.12 0.12 0.12 0.12 300
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio