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 (%)
Sep 28, 2018 0.1396 0.1396 0.1396 0 -0.03(-15.39%)
Sep 27, 2018 0.1899 0.1899 0.1500 0.1650 2,865,653 +0.02(+10.00%)
Sep 26, 2018 0.1700 0.2400 0.1400 0.1500 4,498,000 +0.01(+7.14%)
Sep 25, 2018 0.1460 0.1460 0.1300 0.1400 326,414 -0.01(-4.11%)
Sep 24, 2018 0.1460 0.1480 0.1350 0.1460 102,149 -0.00(-2.67%)
Sep 21, 2018 0.1500 0.1500 0.1350 0.1500 271,800 +0.00(+0.67%)
Sep 20, 2018 0.1301 0.1497 0.1301 0.1490 225,670 -0.01(-6.76%)
Sep 19, 2018 0.1401 0.1598 0.1400 0.1598 290,490 -0.00(-0.06%)
Sep 18, 2018 0.1459 0.1599 0.1459 0.1599 72,851 +0.00(+0.00%)
Sep 17, 2018 0.1600 0.1600 0.1459 0.1599 144,391 -0.00(-0.06%)
Sep 14, 2018 0.1450 0.1600 0.1450 0.1600 94,700 +0.00(+0.00%)
Sep 13, 2018 0.1675 0.1675 0.1470 0.1600 426,949 +0.00(+0.00%)
Sep 12, 2018 0.1500 0.1630 0.1483 0.1600 317,012 +0.00(+0.06%)
Sep 11, 2018 0.1675 0.1675 0.1501 0.1599 291,210 -0.01(-3.09%)
Sep 10, 2018 0.1670 0.1700 0.1551 0.1650 392,288 -0.00(-1.20%)
Sep 07, 2018 0.1790 0.1800 0.1550 0.1670 182,200 -0.01(-7.17%)
Sep 06, 2018 0.1500 0.1799 0.1500 0.1799 58,924 +0.00(+0.00%)
Sep 05, 2018 0.1800 0.1800 0.1600 0.1799 135,522 +0.00(+0.50%)
Sep 04, 2018 0.1787 0.1850 0.1600 0.1790 94,725 -0.00(-0.56%)
Aug 31, 2018 0.1800 0.1800 0.1800 0 +0.01(+8.04%)
Aug 30, 2018 0.1500 0.1790 0.1500 0.1666 219,664 -0.01(-7.44%)
Aug 29, 2018 0.1650 0.1800 0.1610 0.1800 131,620 +0.01(+3.93%)
Aug 28, 2018 0.1800 0.1800 0.1600 0.1732 28,387 +0.00(+1.82%)
Aug 27, 2018 0.1650 0.1800 0.1650 0.1701 36,086 -0.00(-2.24%)
Aug 24, 2018 0.1750 0.1750 0.1670 0.1740 16,200 +0.01(+4.44%)
Aug 23, 2018 0.1743 0.1750 0.1650 0.1666 15,284 +0.00(+0.36%)
Aug 22, 2018 0.1700 0.1774 0.1600 0.1660 22,344 -0.00(-1.78%)
Aug 21, 2018 0.1600 0.1800 0.1600 0.1690 12,438 +0.00(+0.36%)
Aug 20, 2018 0.1600 0.1778 0.1600 0.1684 8,115 -0.01(-6.44%)
Aug 17, 2018 0.1800 0.1800 0.1700 0.1800 10,700 -0.00(-0.55%)
Aug 16, 2018 0.1696 0.1810 0.1506 0.1810 79,133 +0.00(+2.26%)
Aug 15, 2018 0.1780 0.1780 0.1613 0.1770 81,249 +0.00(+0.97%)
Aug 14, 2018 0.1780 0.1780 0.1710 0.1753 28,056 +0.00(+2.45%)
Aug 13, 2018 0.1793 0.1800 0.1600 0.1711 82,490 -0.01(-4.94%)
Aug 10, 2018 0.1800 0.1800 0.1800 0.1800 11,000 -0.00(-2.60%)
Aug 09, 2018 0.1811 0.1850 0.1803 0.1848 29,454 +0.00(+2.04%)
Aug 08, 2018 0.1814 0.1849 0.1811 0.1811 3,789 +0.00(+0.61%)
Aug 07, 2018 0.1800 0.1900 0.1800 0.1800 37,241 -0.00(-1.69%)
Aug 06, 2018 0.1900 0.1900 0.1800 0.1831 5,368 -0.01(-3.63%)
Aug 03, 2018 0.1800 0.1900 0.1800 0.1900 9,800 +0.01(+3.54%)
Aug 02, 2018 0.1954 0.1954 0.1834 0.1835 148,141 -0.00(-1.40%)
Aug 01, 2018 0.1855 0.1868 0.1847 0.1861 11,473 +0.00(+0.49%)
Jul 31, 2018 0.1848 0.1900 0.1848 0.1852 16,115 -0.00(-0.80%)
Jul 30, 2018 0.1920 0.1920 0.1840 0.1867 32,570 -0.00(-1.74%)
Jul 27, 2018 0.1900 0.1900 0.1800 0.1900 46,600 +0.00(+0.16%)
Jul 26, 2018 0.1800 0.1940 0.1800 0.1897 33,928 -0.01(-2.72%)
Jul 25, 2018 0.1824 0.1950 0.1788 0.1950 58,553 +0.00(+0.00%)
Jul 24, 2018 0.1800 0.1950 0.1800 0.1950 23,399 +0.00(+0.00%)
Jul 23, 2018 0.1900 0.1950 0.1800 0.1950 81,889 +0.01(+2.63%)
Jul 20, 2018 0.1983 0.1983 0.1802 0.1900 46,067 -0.01(-4.52%)
Jul 19, 2018 0.1936 0.1990 0.1776 0.1990 63,930 +0.01(+5.85%)
Jul 18, 2018 0.1900 0.1988 0.1880 0.1880 93,572 -0.01(-5.53%)
Jul 17, 2018 0.1900 0.2000 0.1900 0.1990 36,477 +0.01(+4.68%)
Jul 16, 2018 0.2000 0.2000 0.1901 0.1901 98,507 -0.01(-4.47%)
Jul 13, 2018 0.1915 0.2050 0.1900 0.1990 98,057 -0.00(-1.97%)
Jul 12, 2018 0.1900 0.2068 0.1900 0.2030 131,528 +0.01(+5.18%)
Jul 11, 2018 0.2085 0.2088 0.1916 0.1930 118,715 -0.02(-7.35%)
Jul 10, 2018 0.2100 0.2100 0.2020 0.2083 136,104 -0.00(-0.81%)
Jul 09, 2018 0.2395 0.2395 0.2020 0.2100 436,047 -0.03(-11.76%)
Jul 06, 2018 0.2100 0.2390 0.2000 0.2380 726,887 +0.03(+13.33%)
Jul 05, 2018 0.2100 0.2100 0.1926 0.2100 180,028 +0.00(+0.00%)
Jul 03, 2018 0.2100 0.2100 0.2100 0 +0.01(+2.94%)
Jul 02, 2018 0.2100 0.2100 0.1860 0.2040 355,642 -0.01(-2.86%)
Jun 29, 2018 0.2100 0.2100 120,894 +0.01(+7.69%)
Jun 28, 2018 0.1755 0.1950 0.1755 0.1950 23,421 +0.00(+0.00%)
Jun 27, 2018 0.1780 0.1950 0.1780 0.1950 69,620 +0.01(+2.69%)
Jun 26, 2018 0.1760 0.1900 0.1760 0.1899 13,919 -0.00(-0.05%)
Jun 25, 2018 0.1750 0.2040 0.1750 0.1900 90,453 -0.01(-2.56%)
Jun 22, 2018 0.1837 0.1950 0.1750 0.1950 34,971 +0.01(+6.56%)
Jun 21, 2018 0.1750 0.1850 0.1750 0.1830 43,710 +0.00(+1.10%)
Jun 20, 2018 0.1800 0.1811 0.1777 0.1810 39,505 +0.00(+0.56%)
Jun 19, 2018 0.1880 0.1880 0.1750 0.1800 66,470 -0.02(-8.44%)
Jun 18, 2018 0.1940 0.1966 0.1812 0.1966 61,525 +0.01(+2.93%)
Jun 15, 2018 0.1920 0.1502 0.1910 130,790 -0.00(-0.52%)
Jun 14, 2018 0.1950 0.1998 0.1840 0.1920 152,253 -0.00(-1.49%)
Jun 13, 2018 0.1800 0.2091 0.1700 0.1949 826,675 +0.02(+9.93%)
Jun 12, 2018 0.1681 0.1780 0.1681 0.1773 30,930 +0.01(+4.91%)
Jun 11, 2018 0.1706 0.1791 0.1681 0.1690 38,200 -0.00(-0.94%)
Jun 08, 2018 0.1600 0.1750 0.1600 0.1706 18,066 -0.01(-5.22%)
Jun 07, 2018 0.1800 0.1800 0.1514 0.1800 63,180 +0.00(+0.00%)
Jun 06, 2018 0.1800 0.1800 36,530 +0.01(+5.88%)
Jun 05, 2018 0.1551 0.1706 0.1551 0.1700 24,918 +0.00(+0.00%)
Jun 04, 2018 0.1697 0.1700 0.1545 0.1700 29,282 +0.00(+0.18%)
Jun 01, 2018 0.1700 0.1721 0.1421 0.1697 68,018 -0.00(-0.18%)
May 31, 2018 0.1779 0.1779 0.1502 0.1700 81,165 -0.01(-3.90%)
May 30, 2018 0.1771 0.1771 0.1712 0.1769 36,229 -0.00(-0.06%)
May 29, 2018 0.1825 0.1825 0.1716 0.1770 35,303 -0.00(-2.10%)
May 25, 2018 0.1808 0.1808 0.1808 0 -0.00(-0.66%)
May 24, 2018 0.1699 0.2090 0.1636 0.1820 446,924 +0.02(+13.61%)
May 23, 2018 0.1649 0.1670 0.1602 0.1602 3,684 -0.00(-2.85%)
May 22, 2018 0.1515 0.1660 0.1515 0.1649 106,854 -0.00(-1.26%)
May 21, 2018 0.1590 0.1670 0.1500 0.1670 157,909 +0.01(+5.03%)
May 18, 2018 0.1520 0.1598 0.1515 0.1590 58,629 -0.00(-0.63%)
May 17, 2018 0.1600 0.1600 0.1501 0.1600 61,423 +0.00(+0.00%)
May 16, 2018 0.1502 0.1600 0.1499 0.1600 197,062 +0.00(+0.00%)
May 15, 2018 0.1500 0.1600 0.1500 0.1600 32,956 +0.00(+0.00%)
May 14, 2018 0.1515 0.1600 0.1479 0.1600 284,070 -0.00(-1.23%)
May 11, 2018 0.1501 0.1620 0.1501 0.1620 126,087 +0.00(+0.25%)
May 10, 2018 0.1581 0.1616 0.1504 0.1616 74,508 +0.00(+2.02%)
May 09, 2018 0.1503 0.1588 0.1503 0.1584 69,144 -0.00(-1.00%)
May 08, 2018 0.1608 0.1609 0.1503 0.1600 78,596 -0.00(-0.50%)
May 07, 2018 0.1725 0.1725 0.1522 0.1608 121,416 -0.01(-6.57%)
May 04, 2018 0.1620 0.1721 0.1530 0.1721 126,128 +0.01(+6.23%)
May 03, 2018 0.1600 0.1620 0.1522 0.1620 163,192 +0.00(+1.25%)
May 02, 2018 0.1690 0.1690 0.1523 0.1600 193,106 -0.01(-5.33%)
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.