Alberton Acquisition Corporation RT (ALACR) Historical Stock Data

0.04 ↑0.00 (0.00%)

As of April 25, 2022, 3:52pm EST.

Historical Data

In the past 30 trading days, ALACR is down -7.00% a day on average. There have been 15 days where Alberton Acquisition Corporation RT closed green and 15 days where ALACR closed red.

Date	Open	Close	Change	Low	High	Volume
2022-04-25	0.05	0.04	↓$0.02 (-32.69%)	0.02	0.05	5.16M
2022-04-22	0.08	0.07	↓$0.00 (-6.27%)	0.07	0.10	1.79M
2022-04-21	0.10	0.09	↓$0.01 (-9.70%)	0.09	0.10	2.92M
2022-04-20	0.12	0.10	↓$0.02 (-17.66%)	0.08	0.12	3.31M
2022-04-19	0.15	0.11	↓$0.04 (-26.10%)	0.09	0.16	6.06M
2022-04-18	0.13	0.09	↓$0.04 (-27.77%)	0.07	0.16	13.97M
2022-04-14	0.02	0.03	↑$0.00 (8.66%)	0.02	0.05	5.88M
2022-04-13	0.19	0.13	↓$0.06 (-32.40%)	0.08	0.19	588.03K
2022-04-12	0.21	0.20	↓$0.02 (-7.14%)	0.19	0.25	246.69K
2022-04-11	0.25	0.20	↓$0.05 (-19.96%)	0.20	0.29	2.94K
2022-04-08	0.28	0.25	↓$0.03 (-10.71%)	0.20	0.30	97.24K
2022-04-07	0.30	0.29	↓$0.01 (-2.65%)	0.29	0.30	15.50K
2022-04-06	0.29	0.30	↑$0.00 (1.55%)	0.29	0.30	1.16K
2022-04-05	0.32	0.29	↓$0.03 (-10.07%)	0.26	0.32	38.60K
2022-04-04	0.30	0.32	↑$0.02 (5.70%)	0.29	0.32	65.05K
2022-04-01	0.24	0.24	↑$0.00 (0.00%)	0.24	0.30	5.02K
2022-03-31	0.27	0.28	↑$0.01 (4.40%)	0.22	0.29	109.96K
2022-03-30	0.30	0.27	↓$0.03 (-10.83%)	0.27	0.30	29.20K
2022-03-29	0.32	0.30	↓$0.02 (-5.66%)	0.29	0.32	7.70K
2022-03-28	0.32	0.32	↑$0.00 (0.00%)	0.32	0.32	7.31K
2022-03-25	0.29	0.29	↑$0.00 (0.03%)	0.29	0.31	1.08K
2022-03-24	0.31	0.22	↓$0.09 (-29.60%)	0.22	0.31	2.95K
2022-03-23	0.27	0.31	↑$0.05 (17.22%)	0.26	0.31	6.10K
2022-03-22	0.30	0.30	↑$0.00 (0.00%)	0.30	0.30	5.09K
2022-03-18	0.33	0.33	↑$0.00 (0.00%)	0.33	0.33	53
2022-03-16	0.27	0.27	↑$0.00 (0.00%)	0.27	0.27	100
2022-03-15	0.26	0.27	↑$0.00 (1.28%)	0.26	0.29	16.67K
2022-03-14	0.26	0.26	↑$0.00 (0.46%)	0.26	0.26	4.28K
2022-03-11	0.25	0.25	↑$0.00 (0.00%)	0.25	0.26	129
2022-03-10	0.25	0.25	↑$0.00 (0.00%)	0.25	0.25	100