Atlantica Inc (ALDA) Historical Stock Data
1.10 ↑0.00 (0.00%)
As of Market Close on March 28th, 2023.
Historical Data
In the past 30 trading days, ALDA is down -0.33% a day on average. There have been 25 days where Atlantica Inc closed green and 5 days where ALDA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-03-28 | 1.10 | 1.10 | ↑$0.00 (0.00%) | 1.10 | 1.10 | 556 |
| 2023-03-22 | 1.67 | 1.50 | ↓$0.17 (-10.18%) | 1.50 | 1.99 | 0.96K |
| 2023-01-24 | 1.91 | 1.91 | ↑$0.00 (0.00%) | 1.91 | 1.91 | 100 |
| 2022-12-01 | 1.91 | 1.91 | ↑$0.00 (0.00%) | 1.91 | 1.91 | 100 |
| 2022-11-15 | 1.95 | 2.25 | ↑$0.30 (15.38%) | 1.91 | 2.25 | 1.10K |
| 2022-10-27 | 1.90 | 1.90 | ↑$0.00 (0.00%) | 1.90 | 1.90 | 150 |
| 2022-10-07 | 1.90 | 1.90 | ↑$0.00 (0.00%) | 1.90 | 1.90 | 100 |
| 2022-09-02 | 2.15 | 2.15 | ↑$0.00 (0.00%) | 2.15 | 2.15 | 800 |
| 2022-08-17 | 2.00 | 2.00 | ↑$0.00 (0.00%) | 2.00 | 2.00 | 2.40K |
| 2022-08-09 | 2.00 | 1.80 | ↓$0.20 (-10.00%) | 1.80 | 2.00 | 400 |
| 2022-07-13 | 2.65 | 2.65 | ↑$0.00 (0.00%) | 2.65 | 2.65 | 300 |
| 2022-07-11 | 2.65 | 2.65 | ↑$0.00 (0.00%) | 2.65 | 2.65 | 103 |
| 2022-07-05 | 2.25 | 2.25 | ↑$0.00 (0.00%) | 2.25 | 2.25 | 100 |
| 2022-07-01 | 2.25 | 2.25 | ↑$0.00 (0.00%) | 2.25 | 2.25 | 100 |
| 2022-06-22 | 2.25 | 2.25 | ↑$0.00 (0.00%) | 2.25 | 2.25 | 100 |
| 2022-06-08 | 2.40 | 2.40 | ↑$0.00 (0.00%) | 2.40 | 2.40 | 1.11K |
| 2022-06-07 | 2.40 | 2.40 | ↑$0.00 (0.00%) | 2.40 | 2.40 | 1.89K |
| 2022-06-06 | 2.40 | 2.40 | ↑$0.00 (0.00%) | 2.40 | 2.40 | 1.16K |
| 2022-05-24 | 2.58 | 2.50 | ↓$0.08 (-3.10%) | 2.50 | 2.58 | 400 |
| 2022-05-09 | 2.75 | 2.75 | ↑$0.00 (0.00%) | 2.75 | 2.75 | 1.11K |
| 2022-05-05 | 2.91 | 2.55 | ↓$0.36 (-12.37%) | 2.55 | 2.91 | 589 |
| 2022-05-04 | 2.90 | 3.20 | ↑$0.30 (10.34%) | 2.90 | 3.22 | 789 |
| 2022-04-29 | 2.90 | 2.90 | ↑$0.00 (0.00%) | 2.90 | 2.90 | 500 |
| 2022-04-22 | 2.90 | 2.90 | ↑$0.00 (0.00%) | 2.90 | 2.90 | 100 |
| 2022-04-05 | 2.90 | 2.90 | ↑$0.00 (0.00%) | 2.90 | 2.90 | 300 |
| 2022-03-28 | 3.00 | 3.00 | ↑$0.00 (0.00%) | 3.00 | 3.00 | 500 |
| 2022-03-25 | 2.99 | 3.00 | ↑$0.01 (0.33%) | 2.99 | 3.00 | 1.70K |
| 2022-03-24 | 3.00 | 2.99 | ↓$0.01 (-0.33%) | 2.99 | 3.00 | 400 |
| 2022-03-18 | 3.50 | 3.50 | ↑$0.00 (0.00%) | 3.50 | 3.50 | 100 |
| 2022-03-11 | 3.50 | 3.50 | ↑$0.00 (0.00%) | 3.50 | 3.50 | 200 |
Create an account or log in to view more rows.
$ALDA rip and dip today bulls
$ALDA take what we can get
$ALDA i hate money so im buying
$ALDA Take it Bears !
$ALDA we need one good push to moon this.
$ALDA this will breakout Monday
$ALDA go to the bathroom
come back to green! I like it!
$ALDA almost time for the running
$ALDA Love this stock.
Light taps
$ALDA C'mon
do a spike!!