Dark

ALY
ANALYTIXINSIGHT INC
stock CVE

Inactive

Aug 2, 2024

0.0300CAD0.000%(0.0000)2,100

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	0.0300	0.0300	0.0300	0.0300	0.000%	2,100	0.000%
2024-08-01	0.0300	0.0300	0.0300	0.0300	-14.286%	5,725	0.000%
2024-07-31	0.0350	0.0350	0.0350	0.0350	+16.667%	5,750	-14.286%
2024-07-25	0.0300	0.0300	0.0300	0.0300	0.000%	1,000	0.000%
2024-07-24	0.0300	0.0300	0.0300	0.0300	-14.286%	1,500	0.000%
2024-07-23	0.0300	0.0350	0.0300	0.0350	+16.667%	6,000	-14.286%
2024-07-19	0.0300	0.0300	0.0300	0.0300	0.000%	18,717	0.000%
2024-07-16	0.0300	0.0300	0.0300	0.0300	0.000%	3,000	0.000%
2024-07-12	0.0300	0.0300	0.0300	0.0300	-25.000%	13,000	0.000%
2024-07-10	0.0400	0.0400	0.0400	0.0400	+14.286%	8,000	-25.000%
2024-07-09	0.0350	0.0350	0.0350	0.0350	0.000%	8,000	-14.286%
2024-07-08	0.0350	0.0350	0.0350	0.0350	-12.500%	3,000	-14.286%
2024-07-02	0.0400	0.0400	0.0400	0.0400	+33.333%	22,000	-25.000%
2024-06-28	0.0300	0.0300	0.0300	0.0300	-14.286%	3,000	0.000%
2024-06-27	0.0350	0.0350	0.0350	0.0350	+16.667%	57,000	-14.286%
2024-06-24	0.0300	0.0300	0.0300	0.0300	0.000%	2,000	0.000%
2024-06-21	0.0300	0.0300	0.0300	0.0300	-25.000%	15,000	0.000%
2024-06-20	0.0400	0.0400	0.0400	0.0400	0.000%	15,000	-25.000%
2024-06-19	0.0300	0.0400	0.0300	0.0400	+33.333%	17,000	-25.000%
2024-06-17	0.0300	0.0300	0.0300	0.0300	0.000%	22,000	0.000%
2024-06-14	0.0300	0.0300	0.0300	0.0300	0.000%	6,000	0.000%
2024-06-13	0.0400	0.0400	0.0300	0.0300	0.000%	27,000	0.000%
2024-06-12	0.0300	0.0300	0.0300	0.0300	0.000%	17,000	0.000%
2024-06-11	0.0300	0.0300	0.0300	0.0300	0.000%	10,000	0.000%
2024-06-10	0.0300	0.0300	0.0300	0.0300	0.000%	10,000	0.000%
2024-06-07	0.0350	0.0350	0.0300	0.0300	0.000%	13,000	0.000%
2024-06-05	0.0300	0.0300	0.0300	0.0300	0.000%	1,000	0.000%
2024-06-03	0.0300	0.0300	0.0300	0.0300	0.000%	10,001	0.000%
2024-05-31	0.0300	0.0300	0.0300	0.0300	0.000%	20,670	0.000%
2024-05-30	0.0300	0.0300	0.0300	0.0300	0.000%	3,000	0.000%
2024-05-29	0.0300	0.0300	0.0300	0.0300	0.000%	15,007	0.000%
2024-05-28	0.0350	0.0350	0.0300	0.0300	-14.286%	112,000	0.000%
2024-05-27	0.0350	0.0350	0.0350	0.0350	-12.500%	16,000	-14.286%
2024-05-24	0.0400	0.0400	0.0400	0.0400	0.000%	5,000	-25.000%
2024-05-23	0.0450	0.0450	0.0400	0.0400	-11.111%	22,000	-25.000%
2024-05-22	0.0350	0.0450	0.0350	0.0450	+28.571%	128,800	-33.333%
2024-05-21	0.0550	0.0550	0.0350	0.0350	-50.000%	444,700	-14.286%
2024-05-16	0.0700	0.0700	0.0700	0.0700	+16.667%	9,000	-57.143%
2024-05-14	0.0650	0.0650	0.0600	0.0600	0.000%	41,200	-50.000%
2024-05-13	0.0600	0.0600	0.0600	0.0600	-20.000%	37,000	-50.000%
2024-05-09	0.0750	0.0750	0.0750	0.0750	0.000%	60,000	-60.000%
2024-05-08	0.0600	0.0750	0.0600	0.0750	+7.143%	48,000	-60.000%
2024-05-02	0.0700	0.0700	0.0700	0.0700	0.000%	54,000	-57.143%
2024-05-01	0.0700	0.0700	0.0700	0.0700	0.000%	10,163	-57.143%
2024-04-30	0.0800	0.0800	0.0700	0.0700	-12.500%	27,000	-57.143%
2024-04-29	0.0700	0.0800	0.0700	0.0800	0.000%	88,002	-62.500%
2024-04-26	0.0700	0.0800	0.0700	0.0800	+14.286%	7,000	-62.500%
2024-04-25	0.0700	0.0700	0.0700	0.0700	0.000%	31,000	-57.143%
2024-04-24	0.0800	0.0800	0.0700	0.0700	0.000%	4,000	-57.143%
2024-04-23	0.0700	0.0700	0.0700	0.0700	0.000%	14,000	-57.143%
2024-04-22	0.0900	0.0900	0.0700	0.0700	-22.222%	164,000	-57.143%
2024-04-19	0.0700	0.0900	0.0700	0.0900	+28.571%	78,000	-66.667%
2024-04-18	0.0700	0.0750	0.0700	0.0700	+16.667%	6,500	-57.143%
2024-04-17	0.0600	0.0600	0.0600	0.0600	0.000%	30,000	-50.000%
2024-04-16	0.0600	0.0650	0.0600	0.0600	-20.000%	141,000	-50.000%
2024-04-15	0.0500	0.0750	0.0500	0.0750	+36.364%	212,200	-60.000%
2024-04-04	0.0550	0.0600	0.0500	0.0550	-8.333%	146,100	-45.455%
2024-04-02	0.0600	0.0600	0.0550	0.0600	0.000%	63,000	-50.000%
2024-04-01	0.0550	0.0600	0.0550	0.0600	0.000%	14,700	-50.000%
2024-03-28	0.0650	0.0650	0.0600	0.0600	0.000%	29,089	-50.000%
2024-03-27	0.0650	0.0650	0.0600	0.0600	-14.286%	45,500	-50.000%
2024-03-26	0.0700	0.0700	0.0700	0.0700	-6.667%	60,000	-57.143%
2024-03-22	0.0750	0.0750	0.0750	0.0750	0.000%	13,000	-60.000%
2024-03-21	0.0750	0.0750	0.0750	0.0750	+7.143%	4,000	-60.000%
2024-03-20	0.0700	0.0700	0.0700	0.0700	-6.667%	6,500	-57.143%
2024-03-19	0.0750	0.0750	0.0750	0.0750	0.000%	5,000	-60.000%
2024-03-15	0.0800	0.0800	0.0750	0.0750	-6.250%	55,000	-60.000%
2024-03-14	0.0850	0.0900	0.0800	0.0800	-5.882%	30,000	-62.500%
2024-03-13	0.0800	0.0850	0.0750	0.0850	+6.250%	194,000	-64.706%
2024-03-12	0.0700	0.0900	0.0600	0.0800	+14.286%	518,000	-62.500%
2024-03-11	0.0900	0.0900	0.0700	0.0700	+27.273%	122,700	-57.143%
2024-03-06	0.0550	0.0550	0.0550	0.0550	0.000%	1,000	-45.455%
2024-03-05	0.0550	0.0550	0.0550	0.0550	-8.333%	14,000	-45.455%
2024-03-04	0.0550	0.0600	0.0550	0.0600	0.000%	11,000	-50.000%
2024-03-01	0.0600	0.0600	0.0600	0.0600	-7.692%	8,000	-50.000%
2024-02-29	0.0650	0.0650	0.0650	0.0650	0.000%	1,000	-53.846%
2024-02-28	0.0650	0.0650	0.0650	0.0650	0.000%	4,770	-53.846%
2024-02-27	0.0600	0.0650	0.0600	0.0650	0.000%	5,000	-53.846%
2024-02-26	0.0650	0.0650	0.0600	0.0650	+8.333%	34,000	-53.846%
2024-02-23	0.0600	0.0600	0.0600	0.0600	0.000%	2,350	-50.000%
2024-02-22	0.0600	0.0600	0.0600	0.0600	-7.692%	13,590	-50.000%
2024-02-21	0.0700	0.0700	0.0650	0.0650	-7.143%	64,000	-53.846%
2024-02-20	0.0650	0.0700	0.0650	0.0700	+7.692%	50,000	-57.143%
2024-02-16	0.0650	0.0650	0.0650	0.0650	-7.143%	48,000	-53.846%
2024-02-15	0.0700	0.0700	0.0700	0.0700	0.000%	3,000	-57.143%
2024-02-14	0.0700	0.0700	0.0700	0.0700	0.000%	3,000	-57.143%
2024-02-13	0.0700	0.0700	0.0700	0.0700	0.000%	2,000	-57.143%
2024-02-12	0.0650	0.0700	0.0650	0.0700	+7.692%	108,000	-57.143%
2024-02-09	0.0750	0.0750	0.0650	0.0650	-13.333%	100,000	-53.846%
2024-02-08	0.0700	0.0750	0.0700	0.0750	+15.385%	19,000	-60.000%
2024-02-07	0.0650	0.0650	0.0650	0.0650	0.000%	28,000	-53.846%
2024-02-06	0.0700	0.0700	0.0650	0.0650	0.000%	35,000	-53.846%
2024-02-05	0.0700	0.0700	0.0600	0.0650	-7.143%	26,023	-53.846%
2024-02-02	0.0800	0.0800	0.0700	0.0700	-6.667%	37,697	-57.143%
2024-02-01	0.0750	0.0750	0.0750	0.0750	-6.250%	14,000	-60.000%
2024-01-31	0.0850	0.0850	0.0800	0.0800	0.000%	22,000	-62.500%
2024-01-30	0.0850	0.0850	0.0800	0.0800	-11.111%	22,000	-62.500%
2024-01-29	0.0900	0.0900	0.0900	0.0900	0.000%	3,012	-66.667%
2024-01-26	0.0800	0.0900	0.0800	0.0900	+12.500%	155,500	-66.667%
2024-01-25	0.0750	0.0800	0.0750	0.0800	+6.667%	140,000	-62.500%
2024-01-23	0.0750	0.0750	0.0700	0.0750	-6.250%	23,500	-60.000%
2024-01-22	0.0900	0.0900	0.0800	0.0800	-5.882%	97,597	-62.500%
2024-01-19	0.0900	0.0900	0.0850	0.0850	-5.556%	77,000	-64.706%
2024-01-18	0.0900	0.0950	0.0900	0.0900	-5.263%	92,354	-66.667%
2024-01-17	0.0950	0.0950	0.0950	0.0950	-5.000%	40,014	-68.421%
2024-01-16	0.1000	0.1000	0.0900	0.1000	+5.263%	129,000	-70.000%
2024-01-15	0.0950	0.0950	0.0950	0.0950	0.000%	2,000	-68.421%
2024-01-12	0.0900	0.0950	0.0900	0.0950	0.000%	10,000	-68.421%
2024-01-11	0.0950	0.0950	0.0900	0.0950	0.000%	32,650	-68.421%
2024-01-10	0.0950	0.0950	0.0900	0.0950	+5.556%	63,000	-68.421%
2024-01-09	0.0900	0.0900	0.0900	0.0900	0.000%	66,000	-66.667%
2024-01-08	0.0900	0.0950	0.0900	0.0900	-5.263%	203,500	-66.667%
2024-01-05	0.0900	0.0950	0.0900	0.0950	+5.556%	117,500	-68.421%
2024-01-04	0.0900	0.0900	0.0900	0.0900	0.000%	77,000	-66.667%
2024-01-03	0.0900	0.0950	0.0900	0.0900	0.000%	162,000	-66.667%
2024-01-02	0.1000	0.1000	0.0900	0.0900	-10.000%	185,630	-66.667%
2023-12-29	0.1000	0.1000	0.1000	0.1000	0.000%	66,000	-70.000%
2023-12-28	0.1050	0.1050	0.1000	0.1000	-4.762%	86,000	-70.000%
2023-12-27	0.1000	0.1050	0.1000	0.1050	+5.000%	409,945	-71.429%
2023-12-22	0.1050	0.1100	0.1000	0.1000	0.000%	240,000	-70.000%
2023-12-21	0.1000	0.1050	0.0950	0.1000	0.000%	304,000	-70.000%
2023-12-20	0.1150	0.1150	0.1000	0.1000	-9.091%	113,500	-70.000%
2023-12-19	0.1200	0.1500	0.1050	0.1100	0.000%	613,000	-72.727%
2023-12-18	0.1200	0.1200	0.1050	0.1100	-4.348%	206,000	-72.727%
2023-12-15	0.1150	0.1150	0.1150	0.1150	0.000%	4,519	-73.913%
2023-12-14	0.1200	0.1200	0.1050	0.1150	0.000%	66,500	-73.913%
2023-12-13	0.1050	0.1150	0.1000	0.1150	+15.000%	203,212	-73.913%
2023-12-12	0.1050	0.1050	0.1000	0.1000	-4.762%	10,500	-70.000%
2023-12-11	0.1050	0.1050	0.1050	0.1050	0.000%	45,500	-71.429%
2023-12-08	0.1150	0.1150	0.1000	0.1050	-8.696%	168,128	-71.429%
2023-12-07	0.1150	0.1150	0.1150	0.1150	-4.167%	24,500	-73.913%
2023-12-06	0.1200	0.1200	0.1200	0.1200	+4.348%	5,000	-75.000%
2023-12-05	0.1100	0.1200	0.1100	0.1150	+4.545%	36,100	-73.913%
2023-12-04	0.1150	0.1250	0.1100	0.1100	-8.333%	82,565	-72.727%
2023-12-01	0.1100	0.1200	0.1100	0.1200	+9.091%	150,500	-75.000%
2023-11-30	0.1400	0.1400	0.1100	0.1100	-21.429%	328,482	-72.727%
2023-11-29	0.1400	0.1400	0.1400	0.1400	-3.448%	2,520	-78.571%
2023-11-28	0.1450	0.1450	0.1450	0.1450	0.000%	4,500	-79.310%
2023-11-27	0.1500	0.1500	0.1350	0.1450	-3.333%	6,233	-79.310%
2023-11-24	0.1450	0.1500	0.1450	0.1500	+7.143%	4,500	-80.000%
2023-11-23	0.1450	0.1450	0.1400	0.1400	0.000%	104,500	-78.571%
2023-11-22	0.1500	0.1550	0.1400	0.1400	-6.667%	213,500	-78.571%
2023-11-21	0.1550	0.1550	0.1450	0.1500	-6.250%	11,504	-80.000%
2023-11-20	0.1600	0.1600	0.1600	0.1600	+6.667%	5,500	-81.250%
2023-11-17	0.1650	0.1750	0.1500	0.1500	-16.667%	78,000	-80.000%
2023-11-16	0.1450	0.1800	0.1450	0.1800	+28.571%	96,200	-83.333%
2023-11-15	0.1550	0.1550	0.1400	0.1400	-9.677%	120,550	-78.571%
2023-11-14	0.1400	0.1550	0.1400	0.1550	+6.897%	117,500	-80.645%
2023-11-13	0.1450	0.1450	0.1450	0.1450	0.000%	1,150	-79.310%
2023-11-10	0.1400	0.1450	0.1400	0.1450	+3.571%	19,000	-79.310%
2023-11-09	0.1450	0.1450	0.1400	0.1400	0.000%	158,006	-78.571%
2023-11-08	0.1600	0.1600	0.1300	0.1400	-6.667%	128,144	-78.571%
2023-11-07	0.1450	0.1600	0.1450	0.1500	+11.111%	100,000	-80.000%
2023-11-06	0.1400	0.1500	0.1350	0.1350	0.000%	24,611	-77.778%
2023-11-03	0.1350	0.1700	0.1350	0.1350	+3.846%	263,500	-77.778%
2023-11-02	0.1150	0.1350	0.1150	0.1300	+8.333%	207,500	-76.923%
2023-11-01	0.1100	0.1200	0.1050	0.1200	+4.348%	72,500	-75.000%
2023-10-31	0.1150	0.1150	0.1150	0.1150	0.000%	12,700	-73.913%
2023-10-30	0.1150	0.1200	0.1100	0.1150	+4.545%	336,754	-73.913%
2023-10-27	0.1000	0.1100	0.1000	0.1100	+4.762%	91,000	-72.727%
2023-10-26	0.1050	0.1050	0.1050	0.1050	+5.000%	81,000	-71.429%
2023-10-25	0.1050	0.1050	0.1000	0.1000	-4.762%	6,000	-70.000%
2023-10-24	0.1000	0.1050	0.1000	0.1050	+5.000%	9,500	-71.429%
2023-10-23	0.1000	0.1000	0.1000	0.1000	+5.263%	5,000	-70.000%
2023-10-20	0.0950	0.1000	0.0950	0.0950	0.000%	34,500	-68.421%
2023-10-19	0.1050	0.1050	0.0950	0.0950	-13.636%	497,900	-68.421%
2023-10-18	0.1150	0.1150	0.1000	0.1100	-4.348%	682,500	-72.727%
2023-10-17	0.1250	0.1400	0.1100	0.1150	+4.545%	94,150	-73.913%
2023-10-16	0.1000	0.1100	0.1000	0.1100	+15.789%	1,864,690	-72.727%
2023-10-13	0.1000	0.1000	0.0900	0.0950	0.000%	191,444	-68.421%
2023-10-12	0.0900	0.0950	0.0900	0.0950	+5.556%	31,000	-68.421%
2023-10-11	0.0950	0.0950	0.0900	0.0900	0.000%	107,600	-66.667%
2023-10-10	0.0900	0.0900	0.0850	0.0900	+5.882%	320,300	-66.667%
2023-10-06	0.0900	0.0900	0.0850	0.0850	-5.556%	18,000	-64.706%
2023-10-05	0.0850	0.0900	0.0850	0.0900	+5.882%	38,000	-66.667%
2023-10-04	0.0800	0.0850	0.0800	0.0850	0.000%	56,500	-64.706%
2023-10-03	0.0900	0.0900	0.0850	0.0850	0.000%	95,000	-64.706%
2023-09-29	0.0850	0.0850	0.0850	0.0850	0.000%	249,000	-64.706%
2023-09-28	0.0850	0.0850	0.0850	0.0850	-5.556%	5,150	-64.706%
2023-09-27	0.0850	0.0900	0.0850	0.0900	+5.882%	106,000	-66.667%
2023-09-26	0.0900	0.0900	0.0850	0.0850	-5.556%	80,000	-64.706%
2023-09-25	0.0900	0.0900	0.0800	0.0900	+5.882%	353,000	-66.667%
2023-09-22	0.0900	0.0950	0.0850	0.0850	0.000%	53,000	-64.706%
2023-09-21	0.0900	0.0900	0.0850	0.0850	-10.526%	106,000	-64.706%
2023-09-20	0.0950	0.1000	0.0950	0.0950	+5.556%	38,019	-68.421%
2023-09-19	0.0950	0.0950	0.0900	0.0900	-5.263%	96,720	-66.667%
2023-09-18	0.0950	0.0950	0.0950	0.0950	-5.000%	3,500	-68.421%
2023-09-15	0.1000	0.1050	0.1000	0.1000	0.000%	94,600	-70.000%
2023-09-14	0.0900	0.1000	0.0900	0.1000	+5.263%	97,000	-70.000%
2023-09-13	0.1000	0.1000	0.0950	0.0950	-9.524%	203,880	-68.421%
2023-09-12	0.1100	0.1100	0.1050	0.1050	0.000%	63,725	-71.429%
2023-09-11	0.1100	0.1100	0.1000	0.1050	-4.545%	57,500	-71.429%
2023-09-08	0.1200	0.1200	0.1100	0.1100	-4.348%	49,000	-72.727%
2023-09-07	0.1150	0.1150	0.1150	0.1150	-4.167%	4,523	-73.913%
2023-09-06	0.1300	0.1300	0.1200	0.1200	-4.000%	40,100	-75.000%
2023-09-05	0.1250	0.1250	0.1250	0.1250	0.000%	2,044	-76.000%
2023-09-01	0.1250	0.1300	0.1200	0.1250	-3.846%	137,200	-76.000%
2023-08-31	0.1400	0.1400	0.1250	0.1300	+4.000%	119,005	-76.923%
2023-08-30	0.1350	0.1350	0.1250	0.1250	-10.714%	66,300	-76.000%
2023-08-29	0.1600	0.1600	0.1400	0.1400	-6.667%	49,154	-78.571%
2023-08-28	0.1600	0.1600	0.1400	0.1500	-6.250%	131,320	-80.000%
2023-08-25	0.1650	0.1650	0.1600	0.1600	-3.030%	37,200	-81.250%
2023-08-24	0.1550	0.1650	0.1500	0.1650	+10.000%	157,500	-81.818%
2023-08-23	0.1550	0.1550	0.1500	0.1500	-3.226%	6,500	-80.000%
2023-08-22	0.1550	0.1600	0.1500	0.1550	+10.714%	42,000	-80.645%
2023-08-21	0.1500	0.1500	0.1400	0.1400	-6.667%	16,500	-78.571%
2023-08-18	0.1500	0.1500	0.1500	0.1500	0.000%	5,000	-80.000%
2023-08-17	0.1450	0.1550	0.1450	0.1500	-9.091%	7,962	-80.000%
2023-08-16	0.1550	0.1750	0.1500	0.1650	+10.000%	301,009	-81.818%
2023-08-15	0.1400	0.1500	0.1400	0.1500	+11.111%	39,000	-80.000%
2023-08-14	0.1350	0.1350	0.1350	0.1350	+3.846%	11,000	-77.778%
2023-08-11	0.1200	0.1300	0.1200	0.1300	+4.000%	60,459	-76.923%
2023-08-10	0.1300	0.1300	0.1200	0.1250	-3.846%	97,000	-76.000%
2023-08-09	0.1500	0.1500	0.1300	0.1300	-13.333%	351,000	-76.923%
2023-08-08	0.1500	0.1500	0.1400	0.1500	+3.448%	126,763	-80.000%
2023-08-04	0.1400	0.1450	0.1400	0.1450	+3.571%	25,500	-79.310%
2023-08-03	0.1400	0.1400	0.1400	0.1400	-3.448%	11,006	-78.571%
2023-08-02	0.1400	0.1450	0.1400	0.1450	0.000%	9,550	-79.310%
2023-08-01	0.1500	0.1500	0.1450	0.1450	-3.333%	74,418	-79.310%
2023-07-31	0.1450	0.1500	0.1450	0.1500	+3.448%	105,050	-80.000%
2023-07-28	0.1450	0.1450	0.1450	0.1450	-3.333%	11,000	-79.310%
2023-07-27	0.1500	0.1550	0.1500	0.1500	+3.448%	53,025	-80.000%
2023-07-26	0.1550	0.1550	0.1450	0.1450	-3.333%	85,000	-79.310%
2023-07-25	0.1600	0.1600	0.1500	0.1500	-3.226%	69,700	-80.000%
2023-07-24	0.1550	0.1550	0.1550	0.1550	-3.125%	15,500	-80.645%
2023-07-21	0.1600	0.1600	0.1600	0.1600	0.000%	34,500	-81.250%
2023-07-20	0.1500	0.1600	0.1500	0.1600	+6.667%	58,230	-81.250%
2023-07-19	0.1550	0.1550	0.1500	0.1500	-3.226%	93,300	-80.000%
2023-07-18	0.1650	0.1650	0.1550	0.1550	-3.125%	116,500	-80.645%
2023-07-17	0.1550	0.1600	0.1500	0.1600	+6.667%	200,600	-81.250%
2023-07-14	0.1500	0.1500	0.1500	0.1500	-3.226%	112,000	-80.000%
2023-07-13	0.1500	0.1550	0.1450	0.1550	+3.333%	91,500	-80.645%
2023-07-12	0.1600	0.1600	0.1500	0.1500	-6.250%	81,000	-80.000%
2023-07-11	0.1600	0.1600	0.1600	0.1600	0.000%	8,000	-81.250%
2023-07-10	0.1600	0.1700	0.1550	0.1600	0.000%	124,350	-81.250%
2023-07-07	0.1900	0.1900	0.1550	0.1600	-11.111%	141,504	-81.250%
2023-07-06	0.1850	0.1850	0.1750	0.1800	-5.263%	7,510	-83.333%
2023-07-05	0.1900	0.1900	0.1850	0.1900	0.000%	5,000	-84.211%
2023-06-30	0.1800	0.1900	0.1800	0.1900	+2.703%	55,500	-84.211%
2023-06-29	0.1900	0.1950	0.1750	0.1850	0.000%	113,500	-83.784%
2023-06-28	0.1800	0.2000	0.1750	0.1850	+2.778%	74,000	-83.784%
2023-06-27	0.1900	0.1900	0.1800	0.1800	-7.692%	53,000	-83.333%
2023-06-26	0.2000	0.2000	0.1900	0.1950	-2.500%	21,940	-84.615%
2023-06-23	0.2000	0.2000	0.2000	0.2000	-4.762%	5,019	-85.000%
2023-06-22	0.2050	0.2100	0.2050	0.2100	+7.692%	124,000	-85.714%
2023-06-21	0.2000	0.2050	0.1900	0.1950	-4.878%	133,500	-84.615%
2023-06-20	0.1900	0.2050	0.1900	0.2050	+10.811%	58,500	-85.366%
2023-06-19	0.1800	0.1850	0.1750	0.1850	+5.714%	97,500	-83.784%
2023-06-16	0.1750	0.1750	0.1750	0.1750	0.000%	6,000	-82.857%
2023-06-15	0.1700	0.1750	0.1700	0.1750	+2.941%	66,500	-82.857%
2023-06-14	0.1800	0.1800	0.1650	0.1700	-5.556%	129,435	-82.353%
2023-06-13	0.1900	0.1900	0.1800	0.1800	-5.263%	19,500	-83.333%
2023-06-12	0.1900	0.1900	0.1800	0.1900	0.000%	66,000	-84.211%
2023-06-09	0.1900	0.1900	0.1800	0.1900	+2.703%	30,500	-84.211%
2023-06-08	0.1950	0.1950	0.1850	0.1850	-5.128%	38,000	-83.784%
2023-06-07	0.1950	0.2050	0.1950	0.1950	+2.632%	92,114	-84.615%
2023-06-06	0.1900	0.1900	0.1850	0.1900	0.000%	15,000	-84.211%
2023-06-05	0.1950	0.1950	0.1900	0.1900	-2.564%	12,000	-84.211%
2023-06-02	0.2000	0.2000	0.1900	0.1950	0.000%	14,845	-84.615%
2023-06-01	0.2000	0.2100	0.1950	0.1950	-2.500%	257,000	-84.615%
2023-05-31	0.1900	0.2050	0.1800	0.2000	+8.108%	82,500	-85.000%
2023-05-30	0.1850	0.1850	0.1700	0.1850	0.000%	176,510	-83.784%
2023-05-29	0.1900	0.1900	0.1850	0.1850	-2.632%	14,000	-83.784%
2023-05-26	0.2000	0.2000	0.1800	0.1900	-7.317%	259,127	-84.211%
2023-05-25	0.2150	0.2150	0.2050	0.2050	-2.381%	45,000	-85.366%
2023-05-24	0.2100	0.2150	0.2100	0.2100	0.000%	44,000	-85.714%
2023-05-23	0.2050	0.2100	0.2000	0.2100	+2.439%	49,500	-85.714%
2023-05-19	0.2150	0.2150	0.2050	0.2050	-4.651%	41,186	-85.366%
2023-05-18	0.2150	0.2150	0.2100	0.2150	0.000%	14,000	-86.047%
2023-05-17	0.2200	0.2200	0.2050	0.2150	-2.273%	49,000	-86.047%
2023-05-16	0.2300	0.2300	0.2200	0.2200	-4.348%	39,000	-86.364%
2023-05-15	0.2350	0.2350	0.2300	0.2300	0.000%	125,500	-86.957%
2023-05-12	0.2600	0.2600	0.2300	0.2300	-9.804%	221,400	-86.957%
2023-05-11	0.2650	0.2650	0.2450	0.2550	-3.774%	298,900	-88.235%
2023-05-10	0.2600	0.2700	0.2600	0.2650	+1.923%	95,040	-88.679%
2023-05-09	0.2600	0.2600	0.2500	0.2600	0.000%	77,000	-88.462%
2023-05-08	0.2750	0.2750	0.2550	0.2600	-5.455%	106,000	-88.462%
2023-05-05	0.2750	0.2750	0.2650	0.2750	0.000%	47,000	-89.091%
2023-05-04	0.2750	0.2800	0.2600	0.2750	0.000%	140,500	-89.091%
2023-05-03	0.2650	0.2800	0.2650	0.2750	+3.774%	12,500	-89.091%
2023-05-02	0.2750	0.2800	0.2500	0.2650	-1.852%	216,000	-88.679%
2023-05-01	0.2700	0.3100	0.2700	0.2700	+3.846%	427,800	-88.889%
2023-04-28	0.2700	0.2700	0.2600	0.2600	-1.887%	26,000	-88.462%
2023-04-27	0.2700	0.2700	0.2650	0.2650	-1.852%	29,000	-88.679%
2023-04-26	0.2700	0.2700	0.2700	0.2700	+3.846%	7,000	-88.889%
2023-04-24	0.2700	0.2700	0.2600	0.2600	-3.704%	77,500	-88.462%
2023-04-21	0.2700	0.2700	0.2700	0.2700	-1.818%	11,500	-88.889%
2023-04-20	0.2700	0.2750	0.2700	0.2750	+3.774%	64,000	-89.091%
2023-04-19	0.2600	0.2750	0.2600	0.2650	+1.923%	14,500	-88.679%
2023-04-18	0.2700	0.2900	0.2600	0.2600	-1.887%	216,500	-88.462%
2023-04-17	0.2600	0.2700	0.2600	0.2650	+6.000%	162,000	-88.679%
2023-04-14	0.2550	0.2550	0.2500	0.2500	-1.961%	6,000	-88.000%
2023-04-13	0.2600	0.2600	0.2550	0.2550	0.000%	12,500	-88.235%
2023-04-12	0.2550	0.2550	0.2500	0.2550	-1.923%	40,100	-88.235%
2023-04-11	0.2600	0.2600	0.2600	0.2600	0.000%	7,500	-88.462%
2023-04-10	0.2550	0.2600	0.2550	0.2600	+4.000%	9,000	-88.462%
2023-04-06	0.2600	0.2600	0.2500	0.2500	-1.961%	40,000	-88.000%
2023-04-05	0.2550	0.2550	0.2550	0.2550	0.000%	1,000	-88.235%
2023-04-04	0.2600	0.2650	0.2550	0.2550	-1.923%	78,000	-88.235%
2023-04-03	0.2750	0.2750	0.2600	0.2600	0.000%	59,000	-88.462%
2023-03-31	0.2500	0.2600	0.2450	0.2600	+1.961%	105,400	-88.462%
2023-03-30	0.2600	0.2600	0.2550	0.2550	+2.000%	54,000	-88.235%
2023-03-29	0.2500	0.2550	0.2500	0.2500	0.000%	21,000	-88.000%
2023-03-28	0.2550	0.2550	0.2500	0.2500	0.000%	40,000	-88.000%
2023-03-27	0.2500	0.2600	0.2500	0.2500	-3.846%	43,090	-88.000%
2023-03-24	0.2650	0.2650	0.2600	0.2600	-1.887%	5,000	-88.462%
2023-03-22	0.2550	0.2650	0.2450	0.2650	+1.923%	23,719	-88.679%
2023-03-21	0.2600	0.2600	0.2600	0.2600	+4.000%	11,000	-88.462%
2023-03-20	0.2550	0.2550	0.2500	0.2500	-3.846%	2,000	-88.000%
2023-03-17	0.2600	0.2700	0.2550	0.2600	+1.961%	29,401	-88.462%
2023-03-16	0.2600	0.2700	0.2550	0.2550	-1.923%	16,000	-88.235%
2023-03-15	0.2600	0.2600	0.2550	0.2600	0.000%	41,000	-88.462%
2023-03-14	0.2650	0.2650	0.2500	0.2600	-3.704%	125,710	-88.462%
2023-03-13	0.2750	0.2750	0.2600	0.2700	+1.887%	27,560	-88.889%
2023-03-10	0.2500	0.2700	0.2350	0.2650	+3.922%	103,000	-88.679%
2023-03-09	0.2500	0.2550	0.2450	0.2550	-3.774%	82,002	-88.235%
2023-03-08	0.2750	0.2750	0.2550	0.2650	-3.636%	284,700	-88.679%
2023-03-07	0.2800	0.2800	0.2750	0.2750	-1.786%	7,004	-89.091%
2023-03-06	0.2700	0.2800	0.2700	0.2800	+3.704%	58,500	-89.286%
2023-03-03	0.2700	0.2750	0.2650	0.2700	0.000%	73,500	-88.889%
2023-03-02	0.2700	0.2700	0.2600	0.2700	+3.846%	124,750	-88.889%
2023-03-01	0.2650	0.2700	0.2600	0.2600	0.000%	27,000	-88.462%
2023-02-28	0.2750	0.2750	0.2600	0.2600	-5.455%	22,943	-88.462%
2023-02-27	0.2750	0.2750	0.2750	0.2750	0.000%	11,500	-89.091%
2023-02-24	0.2800	0.2800	0.2700	0.2750	-1.786%	110,000	-89.091%
2023-02-23	0.2950	0.2950	0.2750	0.2800	-1.754%	78,400	-89.286%
2023-02-22	0.2800	0.2950	0.2800	0.2850	+1.786%	54,500	-89.474%
2023-02-21	0.2800	0.2800	0.2800	0.2800	+3.704%	15,000	-89.286%
2023-02-17	0.2800	0.2950	0.2700	0.2700	0.000%	78,500	-88.889%
2023-02-16	0.2750	0.2750	0.2600	0.2700	-1.818%	181,250	-88.889%
2023-02-15	0.2750	0.2750	0.2700	0.2750	0.000%	15,500	-89.091%
2023-02-14	0.2850	0.2850	0.2600	0.2750	-3.509%	99,500	-89.091%
2023-02-13	0.2950	0.2950	0.2800	0.2850	-1.724%	40,500	-89.474%
2023-02-10	0.3050	0.3050	0.2900	0.2900	-1.695%	66,500	-89.655%
2023-02-09	0.3250	0.3250	0.2900	0.2950	-7.813%	381,133	-89.831%
2023-02-08	0.3300	0.3300	0.3150	0.3200	-1.538%	121,600	-90.625%
2023-02-07	0.3300	0.3300	0.3200	0.3250	-2.985%	64,000	-90.769%
2023-02-06	0.3350	0.3350	0.3300	0.3350	+1.515%	23,000	-91.045%
2023-02-03	0.3300	0.3300	0.3250	0.3300	+1.538%	80,080	-90.909%
2023-02-02	0.3250	0.3250	0.3200	0.3250	0.000%	14,871	-90.769%
2023-02-01	0.3350	0.3350	0.3200	0.3250	-1.515%	65,825	-90.769%
2023-01-31	0.3300	0.3300	0.3100	0.3300	+1.538%	148,526	-90.909%
2023-01-30	0.3400	0.3400	0.3250	0.3250	-4.412%	120,317	-90.769%
2023-01-27	0.3450	0.3450	0.3400	0.3400	0.000%	23,000	-91.176%
2023-01-26	0.3400	0.3400	0.3400	0.3400	0.000%	26,000	-91.176%
2023-01-25	0.3400	0.3400	0.3400	0.3400	0.000%	19,500	-91.176%
2023-01-24	0.3400	0.3400	0.3400	0.3400	0.000%	18,000	-91.176%
2023-01-23	0.3450	0.3500	0.3400	0.3400	-1.449%	217,745	-91.176%
2023-01-20	0.3550	0.3550	0.3400	0.3450	-2.817%	121,000	-91.304%
2023-01-19	0.3350	0.3650	0.3350	0.3550	+5.970%	326,500	-91.549%
2023-01-18	0.3600	0.3600	0.3300	0.3350	-4.286%	988,230	-91.045%
2023-01-17	0.3350	0.3500	0.3300	0.3500	+4.478%	211,165	-91.429%
2023-01-16	0.3150	0.3350	0.3100	0.3350	+6.349%	221,676	-91.045%
2023-01-13	0.3200	0.3200	0.3050	0.3150	-1.563%	321,600	-90.476%
2023-01-12	0.3200	0.3200	0.3100	0.3200	0.000%	156,500	-90.625%
2023-01-11	0.3250	0.3250	0.3100	0.3200	-1.538%	174,758	-90.625%
2023-01-10	0.3250	0.3250	0.3250	0.3250	-1.515%	10,000	-90.769%
2023-01-09	0.3450	0.3450	0.3250	0.3300	-4.348%	122,877	-90.909%
2023-01-06	0.3450	0.3450	0.3400	0.3450	0.000%	22,000	-91.304%
2023-01-05	0.3450	0.3500	0.3400	0.3450	0.000%	109,500	-91.304%
2023-01-04	0.3500	0.3500	0.3450	0.3450	+1.471%	28,000	-91.304%
2023-01-03	0.3500	0.3500	0.3400	0.3400	-2.857%	17,600	-91.176%
2022-12-30	0.3400	0.3500	0.3400	0.3500	+1.449%	85,500	-91.429%
2022-12-29	0.3500	0.3500	0.3400	0.3450	-1.429%	79,113	-91.304%
2022-12-28	0.3600	0.3700	0.3300	0.3500	-2.778%	127,650	-91.429%
2022-12-23	0.3500	0.3600	0.3450	0.3600	+2.857%	127,503	-91.667%
2022-12-22	0.3500	0.3500	0.3500	0.3500	+2.941%	33,600	-91.429%
2022-12-21	0.3600	0.3600	0.3400	0.3400	-2.857%	75,113	-91.176%
2022-12-20	0.3600	0.3600	0.3450	0.3500	-2.778%	85,002	-91.429%
2022-12-19	0.3650	0.3650	0.3500	0.3600	-1.370%	260,576	-91.667%

.dark-mode .PMr04K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PMr04K{ color: #333333; background-color: white; border: 2px solid #333333; }ALYANALYTIXINSIGHT INCstock CVE

ALY
ANALYTIXINSIGHT INC
stock CVE