Alberton Acquisition Corporation RT (ALACR) Historical Stock Data
0.04 ↑0.00 (0.00%)
As of April 25, 2022, 3:52pm EST.
Historical Data
In the past 30 trading days, ALACR is down -7.00% a day on average. There have been 15 days where Alberton Acquisition Corporation RT closed green and 15 days where ALACR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-04-25 | 0.05 | 0.04 | ↓$0.02 (-32.69%) | 0.02 | 0.05 | 5.16M |
| 2022-04-22 | 0.08 | 0.07 | ↓$0.00 (-6.27%) | 0.07 | 0.10 | 1.79M |
| 2022-04-21 | 0.10 | 0.09 | ↓$0.01 (-9.70%) | 0.09 | 0.10 | 2.92M |
| 2022-04-20 | 0.12 | 0.10 | ↓$0.02 (-17.66%) | 0.08 | 0.12 | 3.31M |
| 2022-04-19 | 0.15 | 0.11 | ↓$0.04 (-26.10%) | 0.09 | 0.16 | 6.06M |
| 2022-04-18 | 0.13 | 0.09 | ↓$0.04 (-27.77%) | 0.07 | 0.16 | 13.97M |
| 2022-04-14 | 0.02 | 0.03 | ↑$0.00 (8.66%) | 0.02 | 0.05 | 5.88M |
| 2022-04-13 | 0.19 | 0.13 | ↓$0.06 (-32.40%) | 0.08 | 0.19 | 588.03K |
| 2022-04-12 | 0.21 | 0.20 | ↓$0.02 (-7.14%) | 0.19 | 0.25 | 246.69K |
| 2022-04-11 | 0.25 | 0.20 | ↓$0.05 (-19.96%) | 0.20 | 0.29 | 2.94K |
| 2022-04-08 | 0.28 | 0.25 | ↓$0.03 (-10.71%) | 0.20 | 0.30 | 97.24K |
| 2022-04-07 | 0.30 | 0.29 | ↓$0.01 (-2.65%) | 0.29 | 0.30 | 15.50K |
| 2022-04-06 | 0.29 | 0.30 | ↑$0.00 (1.55%) | 0.29 | 0.30 | 1.16K |
| 2022-04-05 | 0.32 | 0.29 | ↓$0.03 (-10.07%) | 0.26 | 0.32 | 38.60K |
| 2022-04-04 | 0.30 | 0.32 | ↑$0.02 (5.70%) | 0.29 | 0.32 | 65.05K |
| 2022-04-01 | 0.24 | 0.24 | ↑$0.00 (0.00%) | 0.24 | 0.30 | 5.02K |
| 2022-03-31 | 0.27 | 0.28 | ↑$0.01 (4.40%) | 0.22 | 0.29 | 109.96K |
| 2022-03-30 | 0.30 | 0.27 | ↓$0.03 (-10.83%) | 0.27 | 0.30 | 29.20K |
| 2022-03-29 | 0.32 | 0.30 | ↓$0.02 (-5.66%) | 0.29 | 0.32 | 7.70K |
| 2022-03-28 | 0.32 | 0.32 | ↑$0.00 (0.00%) | 0.32 | 0.32 | 7.31K |
| 2022-03-25 | 0.29 | 0.29 | ↑$0.00 (0.03%) | 0.29 | 0.31 | 1.08K |
| 2022-03-24 | 0.31 | 0.22 | ↓$0.09 (-29.60%) | 0.22 | 0.31 | 2.95K |
| 2022-03-23 | 0.27 | 0.31 | ↑$0.05 (17.22%) | 0.26 | 0.31 | 6.10K |
| 2022-03-22 | 0.30 | 0.30 | ↑$0.00 (0.00%) | 0.30 | 0.30 | 5.09K |
| 2022-03-18 | 0.33 | 0.33 | ↑$0.00 (0.00%) | 0.33 | 0.33 | 53 |
| 2022-03-16 | 0.27 | 0.27 | ↑$0.00 (0.00%) | 0.27 | 0.27 | 100 |
| 2022-03-15 | 0.26 | 0.27 | ↑$0.00 (1.28%) | 0.26 | 0.29 | 16.67K |
| 2022-03-14 | 0.26 | 0.26 | ↑$0.00 (0.46%) | 0.26 | 0.26 | 4.28K |
| 2022-03-11 | 0.25 | 0.25 | ↑$0.00 (0.00%) | 0.25 | 0.26 | 129 |
| 2022-03-10 | 0.25 | 0.25 | ↑$0.00 (0.00%) | 0.25 | 0.25 | 100 |
Create an account or log in to view more rows.
$ALACR Nope
$ALACR just go up
$ALACR wow
looking like it’s going to be a monster day!
$ALACR how long until we take off?
$ALACR Tendie tickets on discount today!!!
$ALACR I like the stock!
$ALACR Not Selling
Hodling for thousands!
$ALACR hows short doing? Keep short pls
we need your money.
$ALACR beauty. Bag secured
$ALACR The best investment you can make is an investment in yourself or another person