Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Lorain Corp (NY: ALN )

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 (%)
Nov 30, 2017 0.2310 0.2400 0.2100 0.2400 25,582 +0.02(+9.09%)
Nov 29, 2017 0.2000 0.2200 0.2000 0.2200 58,063 -0.02(-9.84%)
Nov 28, 2017 0.2010 0.2440 0.1901 0.2440 28,966 +0.04(+16.80%)
Nov 27, 2017 0.2440 0.2440 0.2060 0.2089 16,256 -0.01(-3.29%)
Nov 24, 2017 0.2090 0.2160 0.1901 0.2160 19,497 +0.01(+2.81%)
Nov 22, 2017 0.2200 0.2200 0.1999 0.2101 47,159 -0.01(-4.50%)
Nov 21, 2017 0.2180 0.2200 0.2000 0.2200 61,722 +0.01(+4.76%)
Nov 20, 2017 0.2498 0.2498 0.1990 0.2100 160,323 -0.04(-15.93%)
Nov 17, 2017 0.2400 0.2498 0.2000 0.2498 32,988 +0.01(+4.08%)
Nov 16, 2017 0.2400 0.2400 0.2200 0.2400 36,584 +0.00(+0.00%)
Nov 15, 2017 0.2500 0.2500 0.2300 0.2400 23,368 -0.00(-1.23%)
Nov 14, 2017 0.2700 0.2700 0.2300 0.2430 113,348 -0.03(-10.00%)
Nov 13, 2017 0.2600 0.2800 0.2480 0.2700 66,996 +0.00(+0.00%)
Nov 10, 2017 0.2835 0.2835 0.2600 0.2700 65,734 +0.00(+0.00%)
Nov 09, 2017 0.2700 0.2700 0.2100 0.2700 70,911 +0.00(+0.00%)
Nov 08, 2017 0.2650 0.2700 0.2250 0.2700 87,191 +0.01(+1.89%)
Nov 07, 2017 0.2490 0.2650 0.2102 0.2650 108,221 +0.02(+6.00%)
Nov 06, 2017 0.2600 0.2610 0.2000 0.2500 53,006 -0.01(-3.85%)
Nov 03, 2017 0.2800 0.2800 0.2500 0.2600 38,206 -0.02(-7.14%)
Nov 02, 2017 0.3000 0.3000 0.2600 0.2800 15,877 -0.02(-6.67%)
Nov 01, 2017 0.3200 0.3200 0.2500 0.3000 108,748 -0.03(-9.09%)
Oct 31, 2017 0.2750 0.3300 0.2500 0.3300 38,403 +0.01(+3.13%)
Oct 30, 2017 0.3200 0.3200 0.3100 0.3200 1,641 +0.00(+0.00%)
Oct 27, 2017 0.3200 0.3300 0.2911 0.3200 8,901 -0.01(-3.03%)
Oct 26, 2017 0.3200 0.3300 0.2800 0.3300 12,531 +0.00(+0.00%)
Oct 25, 2017 0.3050 0.3300 0.2600 0.3300 70,439 +0.01(+1.54%)
Oct 24, 2017 0.3200 0.3300 0.2500 0.3250 116,048 +0.02(+4.84%)
Oct 23, 2017 0.3300 0.3510 0.3000 0.3100 25,025 -0.03(-8.82%)
Oct 20, 2017 0.3500 0.3600 0.3100 0.3400 6,072 -0.02(-5.56%)
Oct 19, 2017 0.3500 0.3600 0.3400 0.3600 7,646 +0.00(+0.00%)
Oct 18, 2017 0.3500 0.3600 0.3300 0.3600 15,710 +0.00(+0.28%)
Oct 17, 2017 0.3675 0.3700 0.3066 0.3590 12,924 -0.01(-2.97%)
Oct 16, 2017 0.3600 0.3700 0.3017 0.3700 59,441 +0.00(+0.00%)
Oct 13, 2017 0.3800 0.3800 0.3000 0.3700 41,658 -0.02(-4.64%)
Oct 12, 2017 0.3890 0.3890 0.3687 0.3880 120,488 +0.01(+2.37%)
Oct 11, 2017 0.3790 0.3790 0.3500 0.3790 14,517 +0.01(+2.43%)
Oct 10, 2017 0.3700 0.3700 0.3600 0.3700 3,108 +0.00(+0.00%)
Oct 09, 2017 0.3800 0.3800 0.3400 0.3700 20,553 +0.02(+5.71%)
Oct 06, 2017 0.3665 0.3800 0.3400 0.3500 24,231 -0.03(-6.67%)
Oct 05, 2017 0.3700 0.3800 0.3700 0.3750 5,983 +0.01(+1.35%)
Oct 04, 2017 0.3703 0.3712 0.3700 0.3700 1,512 -0.01(-2.63%)
Oct 03, 2017 0.3800 0.3800 0.3600 0.3800 1,699 +0.00(+0.00%)
Oct 02, 2017 0.3800 0.3800 0.3800 0.3800 303 +0.00(+0.00%)
Sep 29, 2017 0.3700 0.3800 0.3600 0.3800 3,841 -0.01(-2.56%)
Sep 28, 2017 0.3900 0.3900 0.3456 0.3900 5,825 +0.00(+0.00%)
Sep 27, 2017 0.3800 0.3900 0.3600 0.3900 2,944 -0.01(-2.50%)
Sep 26, 2017 0.3450 0.4000 0.3350 0.4000 16,821 +0.04(+11.11%)
Sep 25, 2017 0.3600 0.3600 0.3450 0.3600 909 +0.00(+0.00%)
Sep 22, 2017 0.3600 0.3600 0.3400 0.3600 1,702 +0.00(+0.00%)
Sep 21, 2017 0.3502 0.3600 0.3502 0.3600 62,041 +0.00(+0.00%)
Sep 20, 2017 0.3600 0.3600 0.3401 0.3600 2,898 -0.02(-5.24%)
Sep 19, 2017 0.3416 0.3799 0.3230 0.3799 62,012 +0.01(+2.70%)
Sep 18, 2017 0.3600 0.3799 0.2400 0.3699 41,838 -0.03(-7.53%)
Sep 15, 2017 0.3600 0.4000 0.3480 0.4000 27,618 +0.02(+5.26%)
Sep 14, 2017 0.3602 0.3800 0.3502 0.3800 171,977 -0.01(-2.56%)
Sep 13, 2017 0.3700 0.3900 0.3501 0.3900 9,555 +0.00(+0.00%)
Sep 12, 2017 0.3885 0.3900 0.3700 0.3900 827 -0.00(-0.64%)
Sep 11, 2017 0.4100 0.4100 0.3600 0.3925 10,963 +0.01(+1.95%)
Sep 08, 2017 0.3900 0.4100 0.3700 0.3850 32,038 -0.02(-3.75%)
Sep 07, 2017 0.4000 0.4200 0.3900 0.4000 15,152 -0.02(-4.76%)
Sep 06, 2017 0.4260 0.4260 0.3900 0.4200 15,815 -0.01(-1.87%)
Sep 05, 2017 0.4130 0.4280 0.3900 0.4280 8,961 +0.03(+6.76%)
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.