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 (%)
Dec 29, 2017 0.1760 0.1760 0.1760 0 -0.00(-1.95%)
Dec 28, 2017 0.1667 0.1796 0.1667 0.1795 50,931 +0.00(+1.58%)
Dec 27, 2017 0.1796 0.1796 0.1550 0.1767 68,033 +0.00(+0.97%)
Dec 26, 2017 0.1600 0.1796 0.1550 0.1750 351,700 +0.00(+2.94%)
Dec 22, 2017 0.1796 0.1796 0.1600 0.1700 46,886 -0.01(-5.29%)
Dec 21, 2017 0.1700 0.1840 0.1641 0.1795 141,635 +0.01(+3.76%)
Dec 20, 2017 0.1610 0.1730 0.1505 0.1730 182,551 +0.00(+2.49%)
Dec 19, 2017 0.1732 0.1799 0.1400 0.1688 943,017 +0.00(+2.30%)
Dec 18, 2017 0.2000 0.2000 0.1399 0.1650 349,544 -0.02(-13.16%)
Dec 15, 2017 0.2000 0.2000 0.1895 0.1900 25,391 +0.00(+0.00%)
Dec 14, 2017 0.1979 0.1979 0.1800 0.1900 14,652 -0.01(-3.99%)
Dec 13, 2017 0.1798 0.2098 0.1700 0.1979 322,057 -0.00(-0.95%)
Dec 12, 2017 0.1900 0.2095 0.1900 0.1998 63,580 -0.00(-0.10%)
Dec 11, 2017 0.2000 0.2100 0.1800 0.2000 155,391 -0.02(-9.09%)
Dec 08, 2017 0.2090 0.2200 0.2051 0.2200 15,706 +0.00(+0.00%)
Dec 07, 2017 0.2300 0.2300 0.2016 0.2200 7,683 -0.01(-4.35%)
Dec 06, 2017 0.2300 0.2300 0.2016 0.2300 66,958 +0.00(+0.00%)
Dec 05, 2017 0.2200 0.2300 0.2020 0.2300 25,945 +0.01(+4.55%)
Dec 04, 2017 0.2083 0.2112 0.2083 0.2200 18,423 -0.01(-4.35%)
Dec 01, 2017 0.2100 0.2300 0.2083 0.2300 17,701 -0.01(-4.17%)
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%)
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.