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 (%)
Feb 28, 2018 0.1951 0.2148 0.1900 0.2148 706,568 +0.01(+4.88%)
Feb 27, 2018 0.2130 0.2130 0.1900 0.2048 147,133 +0.00(+2.35%)
Feb 26, 2018 0.1801 0.2196 0.1801 0.2001 975,845 +0.01(+3.68%)
Feb 23, 2018 0.1998 0.1998 0.1801 0.1930 132,385 -0.00(-1.03%)
Feb 22, 2018 0.1800 0.1950 0.1800 0.1950 113,371 -0.00(-2.01%)
Feb 21, 2018 0.1998 0.1998 0.1850 0.1990 100,826 +0.00(+0.00%)
Feb 20, 2018 0.2149 0.2149 0.1850 0.1990 178,768 -0.01(-4.33%)
Feb 16, 2018 0.2080 0.2080 0.2080 0 +0.01(+5.05%)
Feb 15, 2018 0.1900 0.2000 0.1900 0.1980 88,395 -0.00(-1.00%)
Feb 14, 2018 0.2000 0.2000 0.1800 0.2000 81,197 +0.00(+0.00%)
Feb 13, 2018 0.1750 0.2099 0.1750 0.2000 1,673,607 -0.01(-4.76%)
Feb 12, 2018 0.2100 0.2100 0.1806 0.2100 182,870 -0.01(-4.55%)
Feb 09, 2018 0.1800 0.2200 0.1718 0.2200 601,876 +0.03(+15.79%)
Feb 08, 2018 0.1840 0.1918 0.1804 0.1900 574,645 -0.01(-2.56%)
Feb 07, 2018 0.1822 0.1916 0.1822 0.1950 454,834 -0.01(-2.50%)
Feb 06, 2018 0.1880 0.2000 0.1794 0.2000 718,420 +0.01(+5.21%)
Feb 05, 2018 0.1900 0.2190 0.1860 0.1901 660,716 -0.03(-13.59%)
Feb 02, 2018 0.2200 0.2200 0.1900 0.2200 1,292,285 -0.01(-5.42%)
Feb 01, 2018 0.2250 0.2450 0.2020 0.2326 2,026,732 +0.01(+3.38%)
Jan 31, 2018 0.2400 0.2450 0.2220 0.2250 176,043 -0.01(-5.26%)
Jan 30, 2018 0.2309 0.2500 0.2309 0.2375 568,706 +0.01(+3.26%)
Jan 29, 2018 0.2460 0.2460 0.2223 0.2300 128,571 -0.01(-4.17%)
Jan 26, 2018 0.2350 0.2402 0.2220 0.2400 287,777 +0.01(+4.21%)
Jan 25, 2018 0.2260 0.2500 0.2260 0.2303 420,571 +0.01(+2.36%)
Jan 24, 2018 0.2625 0.2625 0.2200 0.2250 838,568 -0.02(-10.00%)
Jan 23, 2018 0.2847 0.2890 0.2450 0.2500 1,267,734 -0.02(-7.82%)
Jan 22, 2018 0.2525 0.2840 0.2495 0.2712 699,586 +0.02(+7.88%)
Jan 19, 2018 0.2700 0.2800 0.2410 0.2514 594,706 -0.03(-10.85%)
Jan 18, 2018 0.2309 0.2840 0.2309 0.2820 2,713,212 +0.05(+22.18%)
Jan 17, 2018 0.2269 0.2390 0.2160 0.2308 557,347 +0.01(+6.80%)
Jan 16, 2018 0.2205 0.2341 0.2100 0.2161 651,521 +0.01(+2.90%)
Jan 12, 2018 0.2100 0.2100 0.2100 0 -0.02(-8.22%)
Jan 11, 2018 0.1901 0.2430 0.1901 0.2288 3,487,156 +0.03(+15.32%)
Jan 10, 2018 0.2040 0.1984 477,642 -0.00(-1.98%)
Jan 09, 2018 0.2100 0.2100 0.1903 0.2024 393,238 +0.00(+1.10%)
Jan 08, 2018 0.2520 0.2524 0.1950 0.2002 1,650,982 -0.03(-11.69%)
Jan 05, 2018 0.1880 0.3800 0.1879 0.2267 7,154,890 +0.04(+22.54%)
Jan 04, 2018 0.1850 0.1850 0.1752 0.1850 25,874 +0.00(+0.00%)
Jan 03, 2018 0.1750 0.1850 0.1737 0.1850 20,775 +0.00(+0.16%)
Jan 02, 2018 0.1847 0.1847 0.1726 0.1847 25,044 +0.01(+4.94%)
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%)
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.