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

(TSV: ALM )

0.1000 UNCHANGED
Last Price Updated: 11:03 AM EDT, May 21, 2024 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 (%)
Apr 30, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 28, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 24, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 23, 2015 0.0250 0.0250 0.0250 0.0250 77,000 -0.00(-16.67%)
Apr 22, 2015 0.0300 0.0300 0.0300 0.0300 155,000 -0.01(-14.29%)
Apr 20, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 17, 2015 0.0350 0.0350 0.0350 0.0350 50,000 -0.00(-12.50%)
Apr 15, 2015 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Apr 13, 2015 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Apr 10, 2015 0.0350 0.0400 0.0350 0.0400 341,000 +0.00(+14.29%)
Apr 09, 2015 0.0300 0.0350 0.0300 0.0350 421,000 +0.01(+16.67%)
Apr 07, 2015 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Apr 02, 2015 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Mar 31, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 30, 2015 0.0300 0.0300 0.0300 0.0300 30,000 -0.01(-14.29%)
Mar 27, 2015 0.0350 0.0350 0.0350 0.0350 11,000 +0.01(+16.67%)
Mar 26, 2015 0.0300 0.0300 0.0300 0.0300 100,000 +0.00(+0.00%)
Mar 24, 2015 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Mar 23, 2015 0.0350 0.0350 0.0350 0.0350 200,000 +0.00(+0.00%)
Mar 20, 2015 0.0350 0.0350 0.0350 0.0350 50,000 +0.00(+0.00%)
Mar 19, 2015 0.0300 0.0400 0.0300 0.0350 354,000 +0.01(+40.00%)
Mar 17, 2015 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Mar 16, 2015 0.0250 0.0300 0.0250 0.0300 112,000 +0.00(+20.00%)
Mar 13, 2015 0.0250 0.0250 0.0250 0.0250 25,000 -0.01(-28.57%)
Mar 12, 2015 0.0350 0.0350 0.0350 0.0350 6,600 +0.01(+16.67%)
Mar 11, 2015 0.0250 0.0300 0.0250 0.0300 200,000 +0.00(+0.00%)
Mar 09, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 05, 2015 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Mar 03, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 02, 2015 0.0400 0.0450 0.0350 0.0350 237,500 +0.00(+0.00%)
Feb 27, 2015 0.0400 0.0400 0.0350 0.0350 73,000 -0.00(-12.50%)
Feb 26, 2015 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+14.29%)
Feb 25, 2015 0.0400 0.0400 0.0350 0.0350 190,000 -0.00(-12.50%)
Feb 24, 2015 0.0350 0.0400 0.0350 0.0400 90,500 +0.00(+14.29%)
Feb 20, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 19, 2015 0.0350 0.0350 0.0350 0.0350 10,000 -0.00(-12.50%)
Feb 18, 2015 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Feb 17, 2015 0.0400 0.0400 0.0400 0.0400 145,000 +0.00(+0.00%)
Feb 12, 2015 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Feb 09, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 06, 2015 0.0500 0.0500 0.0500 0.0500 100,000 +0.01(+11.11%)
Feb 05, 2015 0.0450 0.0450 0.0450 0.0450 84,000 +0.00(+12.50%)
Feb 03, 2015 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jan 30, 2015 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jan 29, 2015 0.0400 0.0400 0.0400 0.0400 87,500 -0.00(-11.11%)
Jan 26, 2015 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jan 23, 2015 0.0450 0.0450 0.0400 0.0400 375,000 +0.00(+0.00%)
Jan 22, 2015 0.0400 0.0450 0.0400 0.0400 481,000 -0.00(-11.11%)
Jan 21, 2015 0.0450 0.0450 0.0450 0.0450 20,000 -0.01(-10.00%)
Jan 20, 2015 0.0600 0.0600 0.0500 0.0500 140,000 -0.00(-9.09%)
Jan 19, 2015 0.0500 0.0550 0.0500 0.0550 759,000 +0.00(+10.00%)
Jan 16, 2015 0.0500 0.0500 0.0500 0.0500 20,000 +0.01(+25.00%)
Jan 15, 2015 0.0400 0.0400 0.0350 0.0400 487,000 +0.00(+14.29%)
Jan 14, 2015 0.0250 0.0350 0.0250 0.0350 1,492,000 +0.01(+40.00%)
Jan 13, 2015 0.0250 0.0250 0.0250 0.0250 180,000 +0.00(+0.00%)
Jan 09, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 08, 2015 0.0200 0.0250 0.0200 0.0250 394,923 +0.01(+25.00%)
Jan 07, 2015 0.0200 0.0200 0.0200 0.0200 30,000 +0.00(+0.00%)
Jan 05, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 02, 2015 0.0200 0.0200 0.0200 0.0200 56,000 +0.01(+33.33%)
Dec 31, 2014 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 23, 2014 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 22, 2014 0.0150 0.0150 0.0150 0.0150 240,000 +0.00(+0.00%)
Dec 17, 2014 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 16, 2014 0.0100 0.0150 0.0100 0.0150 455,000 +0.00(+50.00%)
Dec 12, 2014 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Dec 05, 2014 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 01, 2014 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Nov 27, 2014 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Nov 19, 2014 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Nov 13, 2014 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Nov 06, 2014 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Nov 05, 2014 0.0150 0.0150 0.0150 0.0150 60,000 +0.00(+0.00%)
Nov 04, 2014 0.0150 0.0150 0.0150 0.0150 235,000 +0.00(+0.00%)
Oct 22, 2014 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 21, 2014 0.0150 0.0150 0.0150 0.0150 120,000 +0.00(+0.00%)
Oct 20, 2014 0.0150 0.0150 0.0150 0.0150 920,000 -0.01(-25.00%)
Oct 17, 2014 0.0150 0.0200 0.0150 0.0200 142,000 +0.01(+33.33%)
Oct 16, 2014 0.0150 0.0150 0.0150 0.0150 12,000 +0.00(+0.00%)
Oct 09, 2014 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 08, 2014 0.0150 0.0150 0.0150 0.0150 34,000 +0.00(+0.00%)
Oct 07, 2014 0.0150 0.0150 0.0150 0.0150 81,000 -0.01(-25.00%)
Oct 02, 2014 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 30, 2014 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 26, 2014 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 23, 2014 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 22, 2014 0.0200 0.0200 0.0200 0.0200 627,000 -0.01(-20.00%)
Sep 19, 2014 0.0250 0.0250 0.0250 0.0250 320,000 -0.00(-16.67%)
Sep 17, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 16, 2014 0.0300 0.0300 0.0300 0.0300 110,000 -0.01(-14.29%)
Sep 12, 2014 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Sep 10, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 09, 2014 0.0300 0.0300 0.0300 0.0300 533,032 -0.01(-14.29%)
Sep 08, 2014 0.0350 0.0350 0.0350 0.0350 90,300 +0.00(+0.00%)
Sep 05, 2014 0.0350 0.0400 0.0350 0.0350 366,532 -0.00(-12.50%)
Sep 04, 2014 0.0300 0.0400 0.0300 0.0400 567,000 +0.01(+33.33%)
Sep 02, 2014 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Aug 26, 2014 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Aug 25, 2014 0.0300 0.0300 0.0300 0.0300 25,000 +0.00(+0.00%)
Aug 22, 2014 0.0300 0.0300 0.0300 0.0300 31,000 +0.00(+0.00%)
Aug 20, 2014 0.0300 0 -0.01(-14.29%)
Aug 18, 2014 0.0350 0 +0.00(+0.00%)
Aug 15, 2014 0.0350 0 +0.00(+0.00%)
Aug 07, 2014 0.0350 0 -0.00(-12.50%)
Aug 01, 2014 0.0400 0 +0.00(+14.29%)
Jul 31, 2014 0.0350 0.0350 0.0350 0.0350 14,000 +0.00(+0.00%)
Jul 28, 2014 0.0350 0 +0.00(+0.00%)
Jul 25, 2014 0.0350 0.0350 0.0350 0.0350 100,000 +0.00(+0.00%)
Jul 24, 2014 0.0350 0.0350 0.0350 0.0350 19,000 +0.00(+0.00%)
Jul 23, 2014 0.0350 0.0350 0.0350 0.0350 10,000 +0.01(+16.67%)
Jul 22, 2014 0.0300 0.0300 0.0300 0.0300 10,000 -0.01(-14.29%)
Jul 18, 2014 0.0350 0.0350 0 +0.01(+16.67%)
Jul 16, 2014 0.0300 0.0300 0 -0.01(-14.29%)
Jul 14, 2014 0.0350 0.0350 27 -0.00(-12.50%)
Jul 10, 2014 0.0400 0.0400 0 +0.00(+0.00%)
Jul 09, 2014 0.0400 0.0400 0.0400 0.0400 45,000 +0.00(+0.00%)
Jul 08, 2014 0.0400 0.0400 0.0400 0.0400 86,000 +0.00(+0.00%)
Jul 07, 2014 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Jul 04, 2014 0.0400 0.0400 0.0400 0.0400 50,000 -0.00(-11.11%)
Jul 03, 2014 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+12.50%)
Jul 02, 2014 0.0400 0.0400 0.0400 0.0400 92,000 +0.00(+0.00%)
Jun 26, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 25, 2014 0.0400 0.0400 0.0400 0.0400 43,000 +0.00(+0.00%)
Jun 23, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 20, 2014 0.0400 0.0400 0.0400 0.0400 154,000 +0.00(+0.00%)
Jun 19, 2014 0.0500 0.0500 0.0400 0.0400 326,000 -0.01(-20.00%)
Jun 18, 2014 0.0450 0.0500 0.0450 0.0500 289,000 +0.01(+11.11%)
Jun 17, 2014 0.0450 0.0500 0.0450 0.0450 169,422 -0.01(-10.00%)
Jun 16, 2014 0.0500 0.0500 0.0500 0.0500 212,000 +0.00(+0.00%)
Jun 13, 2014 0.0500 0.0500 0.0500 0.0500 152,000 +0.01(+11.11%)
Jun 11, 2014 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 10, 2014 0.0550 0.0550 0.0450 0.0450 295,000 -0.01(-25.00%)
Jun 06, 2014 0.0600 0.0600 0.0600 0.0600 100,000 -0.01(-7.69%)
Jun 04, 2014 0.0650 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Jun 03, 2014 0.0600 0.0600 0.0550 0.0550 75,000 -0.00(-8.33%)
Jun 02, 2014 0.0550 0.0600 0.0550 0.0600 57,000 +0.00(+9.09%)
May 29, 2014 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 28, 2014 0.0600 0.0600 0.0550 0.0550 152,767 +0.00(+0.00%)
May 27, 2014 0.0550 0.0550 0.0550 0.0550 59,000 +0.00(+0.00%)
May 26, 2014 0.0550 0.0550 0.0550 0.0550 35,000 -0.00(-8.33%)
May 23, 2014 0.0550 0.0700 0.0550 0.0600 424,500 +0.00(+9.09%)
May 22, 2014 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+0.00%)
May 21, 2014 0.0550 0.0550 0.0550 0.0550 8,000 -0.00(-8.33%)
May 20, 2014 0.0600 0.0600 0.0550 0.0600 34,000 +0.00(+0.00%)
May 15, 2014 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
May 14, 2014 0.0600 0.0650 0.0600 0.0650 250,000 +0.01(+8.33%)
May 13, 2014 0.0600 0.0600 0.0600 0.0600 115,000 +0.00(+0.00%)
May 12, 2014 0.0650 0.0650 0.0600 0.0600 204,000 -0.01(-14.29%)
May 09, 2014 0.0700 0.0700 0.0700 0.0700 111,900 +0.00(+0.00%)
May 08, 2014 0.0700 0.0700 0.0700 0.0700 5,000 -0.00(-6.67%)
May 07, 2014 0.0700 0.0750 0.0700 0.0750 357,000 +0.00(+7.14%)
May 06, 2014 0.0700 0.0700 0.0700 0.0700 147,000 +0.00(+0.00%)
May 05, 2014 0.0700 0.0750 0.0700 0.0700 98,300 +0.00(+0.00%)
May 02, 2014 0.0700 0.0700 0.0700 0.0700 97,000 +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.