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 (%)
Jan 23, 2017 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Jan 20, 2017 0.0400 0.0500 0.0400 0.0500 718,500 +0.01(+42.86%)
Jan 19, 2017 0.0350 0.0350 0.0350 0.0350 40,000 +0.01(+16.67%)
Jan 17, 2017 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jan 13, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 12, 2017 0.0350 0.0350 0.0350 0.0350 36,000 +0.00(+0.00%)
Jan 11, 2017 0.0350 0.0350 0.0350 0.0350 18,300 +0.00(+0.00%)
Jan 10, 2017 0.0350 0.0350 0.0300 0.0350 65,700 +0.00(+0.00%)
Jan 09, 2017 0.0350 0.0350 0.0350 0.0350 73,000 +0.00(+0.00%)
Jan 05, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 04, 2017 0.0350 0.0350 0.0350 0.0350 65,200 +0.00(+0.00%)
Jan 03, 2017 0.0350 0.0350 0.0350 0.0350 62,000 +0.00(+0.00%)
Dec 29, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 28, 2016 0.0350 0.0350 0.0350 0.0350 5,000 -0.00(-12.50%)
Dec 23, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 22, 2016 0.0400 0.0400 0.0350 0.0400 19,500 +0.00(+0.00%)
Dec 21, 2016 0.0400 0.0400 0.0350 0.0400 223,000 +0.00(+14.29%)
Dec 20, 2016 0.0250 0.0350 0.0250 0.0350 1,185,000 +0.01(+40.00%)
Dec 19, 2016 0.0300 0.0300 0.0250 0.0250 1,179,000 +0.00(+0.00%)
Dec 16, 2016 0.0250 0.0250 0.0250 0.0250 259,000 +0.00(+0.00%)
Dec 12, 2016 0.0250 0.0250 0.0250 651 +0.00(+0.00%)
Dec 09, 2016 0.0250 0.0250 0.0250 0.0250 14,000 +0.00(+0.00%)
Dec 08, 2016 0.0250 0.0250 0.0250 0.0250 582,000 +0.00(+0.00%)
Dec 07, 2016 0.0200 0.0250 0.0200 0.0250 229,000 +0.00(+0.00%)
Dec 05, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 01, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 30, 2016 0.0250 0.0250 0.0250 0.0250 50,000 +0.00(+0.00%)
Nov 29, 2016 0.0250 0.0250 0.0250 0.0250 3,000 +0.00(+0.00%)
Nov 28, 2016 0.0200 0.0250 0.0200 0.0250 20,900 +0.00(+0.00%)
Nov 25, 2016 0.0250 0.0250 0.0250 0.0250 50,000 +0.00(+0.00%)
Nov 24, 2016 0.0250 0.0300 0.0250 0.0250 319,000 +0.00(+0.00%)
Nov 23, 2016 0.0350 0.0350 0.0250 0.0250 1,196,850 -0.01(-28.57%)
Nov 21, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 18, 2016 0.0350 0.0350 0.0350 0.0350 100,000 +0.00(+0.00%)
Nov 17, 2016 0.0350 0.0350 0.0350 0.0350 40,000 +0.01(+16.67%)
Nov 16, 2016 0.0350 0.0350 0.0300 0.0300 140,000 -0.01(-25.00%)
Nov 15, 2016 0.0400 0.0400 0.0400 0.0400 825,000 +0.00(+0.00%)
Nov 14, 2016 0.0400 0.0400 0.0400 0.0400 49,000 -0.00(-11.11%)
Nov 11, 2016 0.0400 0.0450 0.0400 0.0450 141,000 +0.00(+0.00%)
Nov 10, 2016 0.0400 0.0450 0.0400 0.0450 597,775 +0.00(+0.00%)
Nov 09, 2016 0.0400 0.0450 0.0400 0.0450 206,277 +0.00(+12.50%)
Nov 08, 2016 0.0350 0.0450 0.0350 0.0400 680,000 +0.00(+14.29%)
Nov 07, 2016 0.0300 0.0350 0.0300 0.0350 367,000 +0.01(+16.67%)
Nov 04, 2016 0.0300 0.0350 0.0300 0.0300 88,523 -0.01(-14.29%)
Nov 03, 2016 0.0450 0.0450 0.0350 0.0350 1,154,500 -0.00(-12.50%)
Nov 02, 2016 0.0400 0.0400 0.0400 0.0400 123,000 -0.00(-11.11%)
Nov 01, 2016 0.0400 0.0450 0.0400 0.0450 1,034,200 +0.00(+0.00%)
Oct 31, 2016 0.0350 0.0450 0.0350 0.0450 1,835,900 +0.01(+28.57%)
Oct 28, 2016 0.0400 0.0400 0.0350 0.0350 685,000 +0.00(+0.00%)
Oct 27, 2016 0.0400 0.0400 0.0300 0.0350 2,446,900 -0.00(-12.50%)
Oct 26, 2016 0.0400 0.0400 0.0400 0.0400 369,500 +0.00(+14.29%)
Oct 25, 2016 0.0300 0.0500 0.0300 0.0350 4,979,161 +0.01(+40.00%)
Oct 24, 2016 0.0250 0.0250 0.0250 0.0250 215,000 +0.00(+0.00%)
Oct 21, 2016 0.0250 0.0250 0.0250 0.0250 1,201,600 +0.00(+0.00%)
Oct 20, 2016 0.0300 0.0300 0.0250 0.0250 613,500 -0.00(-16.67%)
Oct 19, 2016 0.0250 0.0300 0.0250 0.0300 167,000 +0.00(+20.00%)
Oct 18, 2016 0.0250 0.0250 0.0250 0.0250 1,213,702 +0.00(+0.00%)
Oct 17, 2016 0.0200 0.0250 0.0200 0.0250 2,245,000 +0.01(+25.00%)
Oct 14, 2016 0.0200 0.0200 0.0200 0.0200 1,000 +0.01(+33.33%)
Oct 13, 2016 0.0150 0.0150 0.0150 0.0150 565,000 +0.00(+50.00%)
Oct 11, 2016 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Oct 06, 2016 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Oct 03, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Sep 30, 2016 0.0150 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Sep 29, 2016 0.0150 0.0150 0.0150 0.0150 250,000 +0.00(+0.00%)
Sep 28, 2016 0.0150 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Sep 27, 2016 0.0150 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Sep 23, 2016 0.0150 0.0150 0.0150 500 +0.00(+0.00%)
Sep 22, 2016 0.0150 0.0150 0.0150 0.0150 114,000 +0.00(+0.00%)
Sep 21, 2016 0.0150 0.0150 0.0150 0.0150 2,219,000 -0.01(-25.00%)
Sep 19, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 14, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 13, 2016 0.0200 0.0200 0.0200 0.0200 19,000 -0.01(-20.00%)
Sep 12, 2016 0.0200 0.0250 0.0200 0.0250 140,000 +0.01(+25.00%)
Sep 08, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 07, 2016 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Aug 31, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 30, 2016 0.0200 0.0200 0.0200 0.0200 50,000 +0.00(+0.00%)
Aug 26, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 24, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 23, 2016 0.0200 0.0200 0.0200 0.0200 19,000 -0.01(-20.00%)
Aug 19, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 17, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 16, 2016 0.0250 0.0250 0.0250 0.0250 6,666 +0.00(+0.00%)
Aug 15, 2016 0.0250 0.0250 0.0250 0.0250 529,772 +0.00(+0.00%)
Aug 12, 2016 0.0250 0.0250 0.0250 0.0250 103,000 +0.00(+0.00%)
Aug 11, 2016 0.0250 0.0250 0.0250 0.0250 15,000 +0.00(+0.00%)
Aug 10, 2016 0.0200 0.0250 0.0200 0.0250 481,294 +0.00(+0.00%)
Aug 09, 2016 0.0250 0.0250 0.0250 0.0250 13,000 +0.00(+0.00%)
Aug 05, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 04, 2016 0.0250 0.0250 0.0250 0.0250 545,152 +0.00(+0.00%)
Aug 03, 2016 0.0250 0.0250 0.0250 0.0250 352,403 +0.00(+0.00%)
Aug 02, 2016 0.0250 0.0250 0.0250 0.0250 173,356 +0.01(+25.00%)
Jul 29, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 27, 2016 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Jul 25, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 22, 2016 0.0250 0.0250 0.0250 0.0250 261,402 +0.00(+0.00%)
Jul 21, 2016 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
Jul 20, 2016 0.0250 0.0250 0.0250 0.0250 174,402 +0.00(+0.00%)
Jul 19, 2016 0.0250 0.0250 0.0250 0.0250 125,000 +0.00(+0.00%)
Jul 18, 2016 0.0250 0.0250 0.0250 0.0250 1,664,173 +0.01(+25.00%)
Jul 14, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 13, 2016 0.0200 0.0200 0.0200 0.0200 1,040,102 +0.00(+0.00%)
Jul 12, 2016 0.0200 0.0200 0.0200 0.0200 104,493 +0.00(+0.00%)
Jul 11, 2016 0.0200 0.0200 0.0200 0.0200 1,419,000 +0.00(+0.00%)
Jul 08, 2016 0.0200 0.0200 0.0200 0.0200 105,000 -0.01(-20.00%)
Jun 30, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 29, 2016 0.0250 0.0250 0.0250 0.0250 304,000 +0.00(+0.00%)
Jun 28, 2016 0.0250 0.0250 0.0250 0.0250 85,000 +0.00(+0.00%)
Jun 27, 2016 0.0250 0.0250 0.0250 0.0250 211,000 +0.00(+0.00%)
Jun 24, 2016 0.0250 0.0250 0.0250 0.0250 160,000 +0.00(+0.00%)
Jun 23, 2016 0.0250 0.0250 0.0250 0.0250 119,000 +0.01(+25.00%)
Jun 22, 2016 0.0200 0.0200 0.0200 0.0200 66,000 -0.01(-20.00%)
Jun 21, 2016 0.0250 0.0300 0.0250 0.0250 251,000 +0.01(+25.00%)
Jun 17, 2016 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Jun 14, 2016 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Jun 13, 2016 0.0250 0.0250 0.0200 0.0200 348,000 -0.01(-20.00%)
Jun 10, 2016 0.0250 0.0250 0.0250 0.0250 5,500 +0.00(+0.00%)
Jun 09, 2016 0.0250 0.0250 0.0250 0.0250 506,000 +0.00(+0.00%)
Jun 08, 2016 0.0300 0.0300 0.0250 0.0250 92,500 +0.00(+0.00%)
Jun 07, 2016 0.0250 0.0250 0.0250 0.0250 100,000 +0.00(+0.00%)
Jun 06, 2016 0.0250 0.0250 0.0250 0.0250 24,000 +0.00(+0.00%)
Jun 03, 2016 0.0250 0.0250 0.0250 0.0250 102,000 +0.00(+0.00%)
Jun 02, 2016 0.0250 0.0250 0.0250 0.0250 100,000 +0.00(+0.00%)
Jun 01, 2016 0.0250 0.0250 0.0250 0.0250 149,000 -0.00(-16.67%)
May 31, 2016 0.0250 0.0300 0.0250 0.0300 640,000 +0.00(+20.00%)
May 30, 2016 0.0300 0.0300 0.0250 0.0250 355,000 -0.00(-16.67%)
May 26, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 24, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 20, 2016 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
May 19, 2016 0.0250 0.0250 0.0200 0.0200 843,000 -0.01(-33.33%)
May 18, 2016 0.0300 0.0300 0.0300 0.0300 650,050 -0.01(-14.29%)
May 17, 2016 0.0300 0.0350 0.0300 0.0350 30,950 +0.01(+40.00%)
May 16, 2016 0.0300 0.0300 0.0250 0.0250 253,000 +0.00(+0.00%)
May 12, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 10, 2016 0.0250 0.0250 0.0250 744 +0.00(+0.00%)
May 09, 2016 0.0250 0.0250 0.0200 0.0250 409,822 +0.00(+0.00%)
May 06, 2016 0.0200 0.0250 0.0200 0.0250 746,000 +0.01(+25.00%)
May 05, 2016 0.0150 0.0200 0.0150 0.0200 700,000 +0.01(+100.00%)
May 04, 2016 0.0100 0.0100 0.0100 0.0100 6,500 -0.01(-50.00%)
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.