Dark

ALARF
Alaris Royalty Corporation Common Shares (Canada)
stock OTC

Inactive

Aug 31, 2020

9.15USD-2.452%(-0.23)180

Pre-market

0.00USD-100.000%(-9.38)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-08-31	9.1500	9.1500	9.1500	9.1500	-2.452%	180	0.000%
2020-08-28	9.4100	9.4100	9.3800	9.3800	+4.222%	422	-2.452%
2020-08-26	9.0000	9.0000	9.0000	9.0000	-8.069%	115	+1.667%
2020-08-20	9.7900	9.7900	9.7900	9.7900	-5.044%	210	-6.537%
2020-08-12	10.3500	10.3500	10.3100	10.3100	+0.194%	10,125	-11.251%
2020-08-11	10.2900	10.2900	10.2900	10.2900	+1.479%	155	-11.079%
2020-08-10	10.1400	10.1400	10.1400	10.1400	-0.197%	400	-9.763%
2020-08-05	10.1200	10.1600	10.1200	10.1600	+3.462%	350	-9.941%
2020-07-31	9.8200	9.8200	9.8200	9.8200	-1.996%	150	-6.823%
2020-07-30	10.0200	10.0200	10.0200	10.0200	+7.974%	250	-8.683%
2020-07-29	9.4600	9.4600	9.2800	9.2800	+6.422%	405	-1.401%
2020-07-17	8.7200	8.7200	8.7200	8.7200	-2.132%	198	+4.931%
2020-07-16	8.9100	8.9100	8.9100	8.9100	-3.362%	250	+2.694%
2020-07-06	9.2200	9.2200	9.2200	9.2200	+2.787%	622	-0.759%
2020-07-02	8.9700	8.9700	8.9700	8.9700	-7.526%	44,457	+2.007%
2020-06-25	9.7100	9.7100	9.7000	9.7000	-7.619%	550	-5.670%
2020-06-23	10.5000	10.5000	10.5000	10.5000	+16.537%	552	-12.857%
2020-06-19	9.1500	9.1500	9.0100	9.0100	+12.204%	1,869	+1.554%
2020-06-11	8.0300	8.0300	8.0300	8.0300	-10.679%	500	+13.948%
2020-06-10	9.2700	9.2700	8.9900	8.9900	-4.463%	476	+1.780%
2020-06-09	9.7000	9.7000	9.3500	9.4100	-2.588%	2,564	-2.763%
2020-06-08	9.6600	9.6600	9.6600	9.6600	+14.591%	301	-5.280%
2020-06-04	8.4300	8.4300	8.4300	8.4300	+17.737%	102	+8.541%
2020-06-01	7.1600	7.1600	7.1600	7.1600	+1.705%	122	+27.793%
2020-05-29	7.0400	7.0400	7.0400	7.0400	-5.756%	4,632	+29.972%
2020-05-28	7.4700	7.4700	7.4700	7.4700	-2.861%	1,100	+22.490%
2020-05-27	7.5700	7.6900	7.5700	7.6900	+12.427%	2,100	+18.986%
2020-05-22	7.0500	7.0500	6.8300	6.8400	+4.268%	580	+33.772%
2020-05-15	6.4700	6.5600	6.4700	6.5600	+1.079%	466	+39.482%
2020-05-13	6.6700	6.6700	6.4900	6.4900	-6.349%	652	+40.986%
2020-05-12	6.9400	6.9400	6.9300	6.9300	+0.145%	690	+32.035%
2020-05-11	6.9200	6.9200	6.9200	6.9200	+1.915%	222	+32.225%
2020-05-08	6.6300	6.7900	6.6300	6.7900	+1.343%	4,502	+34.757%
2020-05-07	6.7000	6.7000	6.7000	6.7000	+0.601%	156	+36.567%
2020-05-05	6.6600	6.6600	6.6600	6.6600	+1.835%	195	+37.387%
2020-05-01	6.5400	6.5400	6.5400	6.5400	-9.040%	184	+39.908%
2020-04-30	7.1900	7.1900	7.1900	7.1900	-4.133%	100	+27.260%
2020-04-29	7.5000	7.5000	7.5000	7.5000	+9.012%	417	+22.000%
2020-04-28	6.8800	6.8800	6.8800	6.8800	+4.085%	110	+32.994%
2020-04-27	6.6100	6.6100	6.6100	6.6100	+5.760%	171	+38.427%
2020-04-23	6.2500	6.2500	6.2500	6.2500	-1.420%	1,052	+46.400%
2020-04-22	6.3400	6.3400	6.3400	6.3400	-2.462%	100	+44.322%
2020-04-21	6.5000	6.5000	6.5000	6.5000	-1.065%	360	+40.769%
2020-04-20	6.5700	6.5700	6.5700	6.5700	+0.613%	403	+39.269%
2020-04-17	6.5300	6.5300	6.5300	6.5300	-2.972%	233	+40.123%
2020-04-13	6.6600	6.7300	6.6600	6.7300	-5.478%	2,501	+35.958%
2020-04-09	7.3900	7.3900	7.1200	7.1200	+11.076%	788	+28.511%
2020-04-07	6.4200	6.4200	6.4100	6.4100	+14.260%	347	+42.746%
2020-04-06	5.6100	5.6100	5.6100	5.6100	-0.178%	6,100	+63.102%
2020-04-01	5.5900	5.6200	5.5900	5.6200	-3.932%	1,007	+62.811%
2020-03-31	5.8500	5.8500	5.8500	5.8500	+8.133%	114	+56.410%
2020-03-30	5.5500	5.5500	5.4100	5.4100	-2.347%	1,345	+69.131%
2020-03-27	6.0800	6.0800	5.4500	5.5400	-10.645%	3,740	+65.162%
2020-03-26	5.6900	6.4200	5.6700	6.2000	+8.014%	1,400	+47.581%
2020-03-25	5.0000	5.7400	4.9600	5.7400	+28.700%	1,403	+59.408%
2020-03-24	4.5800	4.5800	4.4600	4.4600	-11.683%	930	+105.157%
2020-03-19	5.0500	5.0500	5.0500	5.0500	-15.833%	106	+81.188%
2020-03-18	6.0000	6.0000	6.0000	6.0000	-18.699%	344	+52.500%
2020-03-16	7.3800	7.3800	7.3800	7.3800	-7.980%	189	+23.984%
2020-03-12	8.0200	8.0200	8.0200	8.0200	-13.671%	233	+14.090%
2020-03-11	9.2900	9.3300	9.2900	9.2900	-21.471%	401	-1.507%
2020-03-06	11.8300	11.8300	11.8300	11.8300	-7.938%	226	-22.654%
2020-03-05	12.8500	12.8500	12.8500	12.8500	-0.619%	221	-28.794%
2020-03-04	12.9300	12.9300	12.9300	12.9300	-18.577%	494	-29.234%
2020-02-25	16.1500	16.1500	15.8800	15.8800	-8.261%	1,120	-42.380%
2020-02-10	17.3400	17.3400	17.3100	17.3100	-0.916%	388	-47.140%
2020-02-07	17.4700	17.4700	17.4700	17.4700	-0.285%	100	-47.624%
2020-02-06	17.5300	17.5300	17.5200	17.5200	+0.459%	1,000	-47.774%
2020-02-05	17.4400	17.4400	17.4400	17.4400	+3.933%	7,288	-47.534%
2020-01-27	16.8300	16.8300	16.7800	16.7800	-1.003%	260	-45.471%
2020-01-23	16.9500	16.9500	16.9500	16.9500	-0.411%	300	-46.018%
2020-01-03	17.0200	17.0200	17.0200	17.0200	+0.236%	313	-46.240%
2020-01-02	16.9800	16.9800	16.9800	16.9800	+0.059%	266	-46.113%
2019-12-30	16.9700	16.9700	16.9700	16.9700	-0.760%	130	-46.081%
2019-12-19	17.1000	17.1000	17.1000	17.1000	+0.885%	1,000	-46.491%
2019-12-17	16.9600	16.9600	16.9500	16.9500	+1.863%	423	-46.018%
2019-12-12	16.6400	16.6400	16.6400	16.6400	+0.544%	507	-45.012%
2019-12-09	16.5500	16.5500	16.5500	16.5500	+1.909%	500	-44.713%
2019-12-03	16.2400	16.2400	16.2400	16.2400	-0.673%	102	-43.658%
2019-12-02	16.3500	16.3500	16.3500	16.3500	-2.852%	100	-44.037%
2019-11-27	16.8300	16.8300	16.8300	16.8300	+1.569%	154	-45.633%
2019-11-22	16.5700	16.5700	16.5700	16.5700	+0.668%	100	-44.780%
2019-11-20	16.4600	16.4600	16.4600	16.4600	-1.260%	600	-44.411%
2019-11-12	16.6700	16.6700	16.6700	16.6700	+2.901%	115	-45.111%
2019-11-07	16.2000	16.2000	16.2000	16.2000	+1.887%	100	-43.519%
2019-11-06	15.9000	15.9000	15.9000	15.9000	+5.508%	553	-42.453%
2019-11-04	15.0700	15.0700	15.0700	15.0700	+0.467%	199	-39.283%
2019-10-29	15.0000	15.0000	15.0000	15.0000	+0.806%	100	-39.000%
2019-10-25	14.9700	14.9700	14.8800	14.8800	-0.535%	466	-38.508%
2019-10-24	15.0700	15.0700	14.9600	14.9600	-1.579%	521	-38.837%
2019-10-22	15.1700	15.2000	15.1700	15.2000	+2.842%	1,074	-39.803%
2019-10-21	14.7800	14.7800	14.7800	14.7800	-0.068%	1,100	-38.092%
2019-10-18	14.7900	14.7900	14.7900	14.7900	+0.203%	100	-38.134%
2019-10-17	14.7600	14.7600	14.7600	14.7600	+3.073%	471	-38.008%
2019-10-02	14.3200	14.3200	14.3200	14.3200	-4.850%	200	-36.103%
2019-09-20	15.0500	15.0500	15.0500	15.0500	+4.297%	400	-39.203%
2019-09-03	14.4300	14.4300	14.4300	14.4300	-3.928%	100	-36.590%
2019-08-22	15.0200	15.0200	15.0200	15.0200	+1.762%	200	-39.081%
2019-08-21	14.7600	14.7600	14.7600	14.7600	+0.068%	426	-38.008%
2019-08-16	14.7500	14.7500	14.7500	14.7500	-0.807%	100	-37.966%
2019-08-13	14.8900	14.8900	14.8700	14.8700	+0.541%	1,000	-38.467%
2019-08-12	14.8100	14.8100	14.7900	14.7900	-1.400%	5,000	-38.134%
2019-08-08	15.0000	15.0000	15.0000	15.0000	+2.459%	200	-39.000%
2019-08-07	14.6400	14.6400	14.6400	14.6400	-2.400%	500	-37.500%
2019-08-06	15.0600	15.0600	15.0000	15.0000	-2.534%	200	-39.000%
2019-07-31	15.3900	15.3900	15.3900	15.3900	-3.511%	200	-40.546%
2019-07-25	15.7500	15.9500	15.7500	15.9500	+2.113%	2,160	-42.633%
2019-07-24	15.6200	15.6200	15.6200	15.6200	+0.709%	3,000	-41.421%
2019-07-22	15.4800	15.5100	15.4800	15.5100	+0.780%	2,374	-41.006%
2019-07-18	15.3900	15.3900	15.3900	15.3900	+1.853%	150	-40.546%
2019-07-17	15.1100	15.1100	15.1100	15.1100	-1.564%	250	-39.444%
2019-07-15	15.3500	15.3500	15.3500	15.3500	+4.850%	2,100	-40.391%
2019-06-27	14.6400	14.6400	14.6400	14.6400	-1.081%	890	-37.500%
2019-06-26	14.9300	14.9300	14.8000	14.8000	-0.068%	1,100	-38.176%
2019-06-24	14.7800	14.8100	14.7800	14.8100	-1.725%	900	-38.217%
2019-06-21	15.0700	15.0700	15.0700	15.0700	+0.803%	1,000	-39.283%
2019-06-19	14.9300	14.9500	14.9300	14.9500	+10.088%	800	-38.796%
2019-06-04	13.5800	13.5800	13.5800	13.5800	-2.861%	100	-32.622%
2019-05-29	13.9800	13.9800	13.9800	13.9800	+0.720%	355	-34.549%
2019-05-22	13.8800	13.8800	13.8800	13.8800	-0.072%	200	-34.078%
2019-05-14	13.8900	13.8900	13.8900	13.8900	+2.889%	100	-34.125%
2019-05-10	13.5000	13.5000	13.5000	13.5000	-1.747%	100	-32.222%
2019-05-07	13.7400	13.7400	13.7400	13.7400	+3.855%	5,005	-33.406%
2019-05-06	13.2300	13.2300	13.2300	13.2300	-1.342%	510	-30.839%
2019-05-02	13.4100	13.4100	13.4100	13.4100	-0.149%	100	-31.767%
2019-05-01	13.4300	13.4300	13.4300	13.4300	-0.666%	515	-31.869%
2019-04-23	13.5200	13.5200	13.5200	13.5200	-4.181%	250	-32.322%
2019-04-18	14.1100	14.1100	14.1100	14.1100	-4.144%	510	-35.152%
2019-04-17	14.7200	14.7200	14.7200	14.7200	-5.093%	183	-37.840%
2019-04-15	15.5300	15.5300	15.5100	15.5100	+0.259%	800	-41.006%
2019-04-12	15.4700	15.4700	15.4700	15.4700	+0.585%	350	-40.853%
2019-04-11	15.3800	15.3800	15.3800	15.3800	-0.582%	305	-40.507%
2019-04-05	15.4700	15.4700	15.4700	15.4700	+0.651%	300	-40.853%
2019-04-04	15.3800	15.3800	15.3700	15.3700	-3.636%	1,317	-40.468%
2019-04-02	15.9500	15.9500	15.9500	15.9500	+0.949%	1,000	-42.633%
2019-03-29	15.8000	15.8000	15.8000	15.8000	+2.464%	900	-42.089%
2019-03-27	15.4200	15.4200	15.4200	15.4200	-2.713%	1,000	-40.661%
2019-03-19	15.8500	15.8500	15.8400	15.8500	+3.730%	1,000	-42.271%
2019-03-15	15.2800	15.2800	15.2800	15.2800	+0.592%	700	-40.118%
2019-03-13	15.1900	15.1900	15.1900	15.1900	-1.300%	200	-39.763%
2019-03-11	15.3900	15.3900	15.3900	15.3900	+2.806%	400	-40.546%
2019-03-07	15.2200	15.2200	14.9700	14.9700	-4.038%	1,000	-38.878%
2019-03-06	15.6000	15.6000	15.6000	15.6000	+2.564%	300	-41.346%
2019-03-04	15.2000	15.2100	15.2000	15.2100	-0.783%	300	-39.842%
2019-02-26	15.3300	15.3300	15.3300	15.3300	-0.777%	300	-40.313%
2019-02-25	15.3900	15.4500	15.3900	15.4500	+5.967%	700	-40.777%
2019-02-13	14.5800	14.5800	14.5800	14.5800	+1.391%	100	-37.243%
2019-02-12	14.3800	14.3800	14.3800	14.3800	+1.914%	350	-36.370%
2019-02-08	14.1100	14.1100	14.1100	14.1100	-2.622%	133	-35.152%
2019-02-01	14.4900	14.4900	14.4900	14.4900	+4.621%	400	-36.853%
2019-01-23	13.9300	14.0100	13.8500	13.8500	-0.717%	661	-33.935%
2019-01-22	13.9500	13.9500	13.9500	13.9500	0.000%	395	-34.409%
2019-01-17	13.9000	13.9500	13.8900	13.9500	+4.651%	800	-34.409%
2019-01-10	13.3400	13.3400	13.3300	13.3300	+5.459%	400	-31.358%
2019-01-04	12.6400	12.6400	12.6400	12.6400	-8.472%	500	-27.611%
2018-12-07	13.8100	13.8100	13.8100	13.8100	-1.357%	395	-33.744%
2018-11-29	14.0000	14.0000	14.0000	14.0000	-1.478%	310	-34.643%
2018-11-26	14.1600	14.2100	14.1600	14.2100	-0.699%	500	-35.609%
2018-11-20	14.0200	14.3300	14.0200	14.3100	-3.245%	2,200	-36.059%
2018-10-25	14.8000	14.8000	14.7900	14.7900	-0.202%	600	-38.134%
2018-10-23	14.8200	14.8200	14.8200	14.8200	-2.820%	1,773	-38.259%
2018-10-19	15.2700	15.2700	15.2500	15.2500	+0.727%	1,600	-40.000%
2018-10-10	15.1400	15.1400	15.1400	15.1400	-3.073%	263	-39.564%
2018-10-05	15.6400	15.6400	15.6200	15.6200	-2.497%	1,620	-41.421%
2018-10-01	15.9300	16.0300	15.9300	16.0200	+2.103%	1,100	-42.884%
2018-09-28	15.6900	15.6900	15.6800	15.6900	-0.759%	4,000	-41.683%
2018-09-26	15.8100	15.8100	15.8100	15.8100	-1.557%	250	-42.125%
2018-09-20	16.0400	16.0600	16.0400	16.0600	+3.280%	1,720	-43.026%
2018-09-17	15.5500	15.5500	15.5500	15.5500	+3.805%	2,000	-41.158%
2018-09-13	14.9800	14.9800	14.9800	14.9800	+0.201%	400	-38.919%
2018-09-12	14.8400	14.9500	14.8400	14.9500	+4.692%	2,080	-38.796%
2018-08-31	14.2800	14.2800	14.2800	14.2800	-0.140%	200	-35.924%
2018-08-17	14.2300	14.3000	14.2200	14.3000	-0.348%	1,790	-36.014%
2018-08-10	14.3500	14.3500	14.3500	14.3500	-1.103%	1,000	-36.237%
2018-08-09	14.5100	14.5100	14.5100	14.5100	0.000%	200	-36.940%
2018-08-08	14.5200	14.5200	14.5100	14.5100	+1.398%	700	-36.940%
2018-08-07	14.4400	14.4400	14.3100	14.3100	-0.625%	323	-36.059%
2018-08-03	14.4000	14.4000	14.4000	14.4000	+1.053%	100	-36.458%
2018-07-31	14.2500	14.2500	14.2500	14.2500	+5.556%	211	-35.789%
2018-07-27	13.6600	13.6600	13.5000	13.5000	+0.596%	310	-32.222%
2018-07-26	13.4200	13.4200	13.4200	13.4200	+9.551%	600	-31.818%
2018-07-18	12.2500	12.2500	12.2500	12.2500	+1.407%	100	-25.306%
2018-07-17	12.1800	12.1800	12.0800	12.0800	+1.003%	1,650	-24.255%
2018-07-16	11.9800	11.9800	11.9600	11.9600	-0.333%	400	-23.495%
2018-07-13	12.0000	12.0000	12.0000	12.0000	-2.200%	2,700	-23.750%
2018-07-09	12.2700	12.2700	12.2700	12.2700	+1.405%	106	-25.428%
2018-07-03	12.1000	12.1000	12.1000	12.1000	+0.083%	1,500	-24.380%
2018-06-29	12.0000	12.0900	12.0000	12.0900	+1.853%	9,934	-24.318%
2018-06-28	11.8800	11.8800	11.8700	11.8700	-3.023%	2,150	-22.915%
2018-06-26	12.2400	12.2400	12.2400	12.2400	+0.246%	250	-25.245%
2018-06-25	12.3800	12.3800	12.2100	12.2100	-2.320%	4,000	-25.061%
2018-06-22	12.5000	12.5000	12.5000	12.5000	+0.241%	3,236	-26.800%
2018-06-20	12.4700	12.4700	12.4700	12.4700	-1.965%	700	-26.624%
2018-06-19	12.7200	12.7200	12.7200	12.7200	+0.952%	705	-28.066%
2018-06-14	12.6100	12.6100	12.6000	12.6000	-1.021%	400	-27.381%
2018-06-12	12.7300	12.7300	12.7300	12.7300	-1.471%	360	-28.123%
2018-06-11	12.9200	12.9200	12.9200	12.9200	+4.700%	300	-29.180%
2018-06-05	12.3400	12.3400	12.3400	12.3400	+2.322%	301	-25.851%
2018-05-31	12.0600	12.0600	12.0600	12.0600	-1.066%	1,005	-24.129%
2018-05-30	12.0500	12.2200	12.0500	12.1900	+0.578%	6,750	-24.938%
2018-05-29	12.3100	12.3100	12.1200	12.1200	-2.337%	580	-24.505%
2018-05-24	12.4900	12.5100	12.4100	12.4100	-1.975%	2,400	-26.269%
2018-05-22	12.6600	12.6600	12.6600	12.6600	+2.179%	150	-27.725%
2018-05-18	12.3900	12.3900	12.3900	12.3900	-0.880%	300	-26.150%
2018-05-17	12.5200	12.5200	12.4900	12.5000	+0.482%	795	-26.800%
2018-05-16	12.4400	12.4400	12.4400	12.4400	+0.485%	400	-26.447%
2018-05-14	12.5000	12.5000	12.3600	12.3800	-0.161%	3,035	-26.090%
2018-05-11	12.4000	12.4000	12.4000	12.4000	+1.639%	300	-26.210%
2018-05-10	12.0000	12.2000	11.9900	12.2000	+2.092%	1,300	-25.000%
2018-05-09	12.1500	12.1600	11.9500	11.9500	-6.348%	1,795	-23.431%
2018-05-08	12.7500	12.7600	12.7500	12.7600	-5.060%	311	-28.292%
2018-04-30	13.4400	13.4400	13.4400	13.4400	-1.394%	100	-31.920%
2018-04-23	13.6300	13.6300	13.6300	13.6300	+1.945%	174	-32.869%
2018-04-09	13.4100	13.4100	13.3700	13.3700	+3.084%	2,650	-31.563%
2018-04-05	12.9700	12.9700	12.9700	12.9700	+2.046%	1,000	-29.453%
2018-03-29	12.7100	12.7100	12.7100	12.7100	-1.549%	545	-28.009%
2018-03-28	12.9100	12.9100	12.9100	12.9100	-2.640%	570	-29.125%
2018-03-26	13.4300	13.4300	13.2500	13.2600	-1.996%	1,050	-30.995%
2018-03-23	13.5300	13.5300	13.5300	13.5300	-0.661%	500	-32.373%
2018-03-22	13.6200	13.6200	13.6200	13.6200	0.000%	100	-32.819%
2018-03-20	13.7100	13.7100	13.6200	13.6200	-0.439%	60,711	-32.819%
2018-03-19	13.6800	13.6800	13.6800	13.6800	-0.581%	500	-33.114%
2018-03-16	13.8900	13.8900	13.7500	13.7600	-1.291%	4,775	-33.503%
2018-03-14	13.9500	13.9500	13.9400	13.9400	-0.215%	600	-34.362%
2018-03-08	13.8200	13.9700	13.8200	13.9700	+1.085%	700	-34.503%
2018-03-07	14.0000	14.0000	13.8200	13.8200	-1.497%	500	-33.792%
2018-03-06	14.5400	14.5500	14.0300	14.0300	-5.394%	1,921	-34.783%
2018-02-28	14.8300	14.8300	14.8300	14.8300	-4.075%	136	-38.301%
2018-02-15	15.7100	15.7100	15.4600	15.4600	+4.318%	400	-40.815%
2018-02-09	14.8200	14.8200	14.8200	14.8200	-4.078%	250	-38.259%
2018-02-05	15.4500	15.4500	15.4500	15.4500	-0.194%	1,000	-40.777%
2018-02-02	15.3500	15.4800	15.3500	15.4800	+0.129%	833	-40.891%
2018-01-31	15.4700	15.4700	15.4600	15.4600	-3.133%	438	-40.815%
2018-01-24	15.9600	15.9600	15.9600	15.9600	+0.441%	200	-42.669%
2018-01-18	15.8900	15.8900	15.8900	15.8900	-2.813%	1,135	-42.417%
2018-01-16	16.4400	16.4400	16.3500	16.3500	+1.113%	410	-44.037%
2018-01-12	16.2000	16.2000	16.1700	16.1700	0.000%	800	-43.414%
2018-01-11	16.1700	16.1700	16.1700	16.1700	-0.431%	1,000	-43.414%
2018-01-10	16.2400	16.2400	16.2400	16.2400	-0.673%	140	-43.658%
2018-01-08	16.2500	16.3500	16.2500	16.3500	-0.668%	2,200	-44.037%
2018-01-05	16.4600	16.4600	16.4600	16.4600	-1.082%	200	-44.411%
2018-01-04	16.5400	16.6400	16.5400	16.6400	+0.726%	600	-45.012%
2018-01-03	16.5200	16.5200	16.5200	16.5200	-0.060%	250	-44.613%
2018-01-02	16.5300	16.5300	16.5300	16.5300	+2.353%	1,000	-44.646%
2017-12-27	16.3400	16.3700	16.1500	16.1500	+0.186%	3,100	-43.344%
2017-12-22	15.8700	16.1200	15.8700	16.1200	+2.545%	500	-43.238%
2017-12-21	15.7200	15.7200	15.7200	15.7200	+1.289%	200	-41.794%
2017-12-19	15.5500	15.5700	15.5200	15.5200	+3.743%	6,000	-41.044%
2017-12-15	14.9600	14.9600	14.9600	14.9600	+3.817%	150	-38.837%
2017-12-05	14.4100	14.4100	14.4100	14.4100	+0.628%	100	-36.502%
2017-11-29	14.2900	14.3200	14.2900	14.3200	-2.585%	1,030	-36.103%
2017-11-27	14.7000	14.7000	14.7000	14.7000	+1.170%	700	-37.755%
2017-11-22	14.5400	14.5400	14.5300	14.5300	+1.466%	1,100	-37.027%
2017-11-14	14.4100	14.4100	14.2900	14.3200	-0.693%	820	-36.103%
2017-11-13	14.4200	14.4200	14.4200	14.4200	-9.819%	700	-36.546%
2017-10-26	16.1200	16.1200	15.9900	15.9900	-2.082%	1,200	-42.777%
2017-10-25	16.2800	16.3300	16.2800	16.3300	-1.804%	500	-43.968%
2017-10-24	16.6300	16.6300	16.6300	16.6300	+0.060%	200	-44.979%
2017-10-23	16.5400	16.6200	16.5400	16.6200	+2.026%	321	-44.946%
2017-10-11	16.2900	16.2900	16.2900	16.2900	-1.808%	200	-43.831%
2017-10-03	16.5700	16.5900	16.5700	16.5900	+1.035%	550	-44.846%
2017-10-02	16.5000	16.5000	16.4200	16.4200	-3.184%	1,186	-44.275%
2017-09-11	16.9600	16.9600	16.9600	16.9600	+0.355%	100	-46.050%
2017-09-08	16.9000	16.9000	16.9000	16.9000	-1.515%	400	-45.858%
2017-09-06	17.1700	17.1800	17.1600	17.1600	-6.127%	2,000	-46.678%
2017-08-28	18.2800	18.2800	18.2800	18.2800	+0.772%	153	-49.945%
2017-08-24	18.1400	18.1400	18.1400	18.1400	+5.281%	9,102	-49.559%
2017-08-16	17.2300	17.2300	17.2300	17.2300	+8.982%	200	-46.895%
2017-08-14	15.8100	15.8100	15.8100	15.8100	-3.125%	300	-42.125%
2017-08-08	16.3200	16.3200	16.3200	16.3200	+0.246%	200	-43.934%
2017-08-04	16.2900	16.2900	16.2800	16.2800	-1.393%	1,000	-43.796%
2017-08-03	17.5400	17.5400	16.4400	16.5100	-5.926%	1,500	-44.579%
2017-07-26	17.5500	17.5500	17.5500	17.5500	-1.071%	100	-47.863%
2017-07-24	17.7400	17.7400	17.7400	17.7400	+0.113%	100	-48.422%
2017-07-19	17.7200	17.7200	17.7200	17.7200	-0.281%	100	-48.363%
2017-07-18	17.7700	17.7700	17.7700	17.7700	+1.717%	500	-48.509%
2017-07-06	18.0000	18.0000	17.4600	17.4700	-1.744%	1,100	-47.624%
2017-06-30	17.8600	17.8600	17.7800	17.7800	+1.542%	4,065	-48.538%
2017-06-29	17.5100	17.5100	17.5100	17.5100	+15.046%	400	-47.744%
2017-06-16	15.2200	15.2200	15.2200	15.2200	+2.838%	400	-39.882%
2017-06-09	14.8000	14.8000	14.8000	14.8000	+0.817%	1,400	-38.176%
2017-06-08	14.6800	14.6800	14.6800	14.6800	+0.342%	1,300	-37.670%
2017-06-07	14.7100	14.7100	14.6300	14.6300	-1.944%	1,668	-37.457%
2017-06-06	14.9200	14.9200	14.8900	14.9200	-0.334%	4,000	-38.673%
2017-06-02	14.9200	14.9700	14.9200	14.9700	+0.335%	2,364	-38.878%
2017-05-26	14.9200	14.9200	14.9200	14.9200	-0.798%	4,600	-38.673%
2017-05-24	15.0400	15.0400	15.0400	15.0400	+2.383%	3,900	-39.162%
2017-05-15	14.6900	14.6900	14.6900	14.6900	-0.877%	3,600	-37.713%
2017-05-11	14.8200	14.8200	14.8200	14.8200	-1.919%	100	-38.259%
2017-05-09	15.2600	15.2600	15.1000	15.1100	-0.066%	2,950	-39.444%
2017-05-08	15.2900	15.2900	15.1200	15.1200	-0.982%	888	-39.484%
2017-05-05	15.0000	15.2700	14.9800	15.2700	-4.383%	3,441	-40.079%
2017-05-01	15.9700	15.9700	15.9700	15.9700	-3.563%	1,050	-42.705%
2017-04-21	16.5600	16.5600	16.5600	16.5600	-1.429%	1,400	-44.746%
2017-04-17	16.8000	16.8000	16.8000	16.8000	-0.768%	200	-45.536%
2017-03-13	16.8500	16.9300	16.8500	16.9300	+1.988%	385	-45.954%
2017-03-10	16.6000	16.6000	16.6000	16.6000	+1.405%	300	-44.880%
2017-03-09	16.3700	16.3700	16.3700	16.3700	+0.306%	11,000	-44.105%
2017-03-08	16.3200	16.3200	16.3200	16.3200	+1.304%	3,100	-43.934%
2017-03-06	16.1300	16.1300	16.1100	16.1100	-1.105%	7,800	-43.203%
2017-03-03	16.2900	16.2900	16.2900	16.2900	-1.333%	400	-43.831%
2017-02-28	16.5100	16.5100	16.5100	16.5100	-7.299%	650	-44.579%
2017-02-21	17.8100	17.8100	17.8100	17.8100	+0.112%	168	-48.624%
2017-02-10	17.7900	17.7900	17.7900	17.7900	+3.671%	1,200	-48.567%
2017-02-08	17.1600	17.1600	17.1600	17.1600	-1.999%	100	-46.678%
2017-02-06	17.6800	17.6800	17.5100	17.5100	+0.459%	2,100	-47.744%
2017-01-24	17.4300	17.4300	17.4300	17.4300	+1.989%	665	-47.504%
2017-01-19	17.0900	17.0900	17.0900	17.0900	-1.214%	200	-46.460%
2017-01-13	17.3000	17.3000	17.3000	17.3000	-2.535%	16,400	-47.110%
2017-01-03	17.7600	17.7600	17.7500	17.7500	+1.082%	3,000	-48.451%
2016-12-19	17.7000	17.7000	17.5600	17.5600	-2.715%	3,000	-47.893%
2016-12-12	18.0500	18.0500	18.0500	18.0500	0.000%	164	-49.307%
2016-12-09	18.0500	18.0500	18.0500	18.0500	+4.820%	2,200	-49.307%
2016-12-02	17.2100	17.2200	17.2100	17.2200	+0.467%	450	-46.864%
2016-12-01	17.1400	17.1400	17.1400	17.1400	+5.933%	1,982	-46.616%
2016-11-29	16.1800	16.1800	16.1800	16.1800	+5.065%	5,530	-43.449%
2016-11-22	15.4000	15.4000	15.4000	15.4000	+3.704%	100	-40.584%
2016-11-17	14.9000	14.9000	14.8500	14.8500	-4.747%	1,200	-38.384%
2016-11-10	15.5900	15.5900	15.5900	15.5900	+14.886%	13,300	-41.309%
2016-11-07	13.5800	13.5800	13.5700	13.5700	-0.440%	16,493	-32.572%
2016-11-04	13.6300	13.6300	13.6300	13.6300	-11.205%	11,412	-32.869%
2016-10-28	15.3500	15.3500	15.3500	15.3500	-1.032%	7,065	-40.391%
2016-10-27	15.5100	15.5100	15.5100	15.5100	-4.082%	2,050	-41.006%
2016-10-25	16.1700	16.1700	16.1700	16.1700	+0.810%	100	-43.414%
2016-10-12	16.0400	16.0400	16.0400	16.0400	-0.311%	900	-42.955%
2016-10-11	16.2900	16.2900	16.0900	16.0900	-7.582%	4,345	-43.132%
2016-09-07	17.3500	17.4100	17.3500	17.4100	+3.569%	2,495	-47.444%
2016-09-06	16.8200	16.8200	16.8100	16.8100	-3.446%	2,500	-45.568%
2016-08-26	17.4100	17.4100	17.4100	17.4100	+0.057%	200	-47.444%
2016-08-25	17.4200	17.4200	17.4000	17.4000	-0.742%	592	-47.414%
2016-08-24	17.5300	17.5300	17.5300	17.5300	-4.364%	300	-47.804%
2016-08-18	18.3400	18.3400	18.3300	18.3300	-0.704%	1,000	-50.082%
2016-08-11	18.4600	18.4600	18.4600	18.4600	-0.270%	200	-50.433%
2016-08-10	18.5100	18.5100	18.5100	18.5100	+3.120%	3,925	-50.567%
2016-08-02	17.9400	17.9500	17.9400	17.9500	0.000%	300	-49.025%
2016-07-29	17.9500	17.9500	17.9500	17.9500	-0.554%	250	-49.025%
2016-07-28	19.4600	19.4600	18.0500	18.0500	-7.625%	2,300	-49.307%
2016-07-27	19.5400	19.5400	19.5400	19.5400	-13.883%	1,000	-53.173%
2016-07-20	22.6900	22.6900	22.6900	22.6900	+0.532%	6,185	-59.674%
2016-07-18	22.5700	22.5700	22.5700	22.5700	+5.615%	2,045	-59.459%
2016-07-06	21.3700	21.3700	21.3700	21.3700	-6.681%	5,000	-57.183%
2016-06-28	22.9000	22.9000	22.9000	22.9000	-3.943%	100	-60.044%
2016-06-22	23.9600	23.9600	23.8400	23.8400	+4.561%	4,265	-61.619%
2016-05-26	22.8000	22.8000	22.8000	22.8000	+3.542%	200	-59.868%
2016-05-19	22.0200	22.0200	22.0200	22.0200	-1.872%	182	-58.447%
2016-05-18	22.4400	22.4400	22.4400	22.4400	-0.399%	300	-59.225%
2016-05-16	22.5300	22.5300	22.5300	22.5300	-1.357%	100	-59.387%
2016-05-10	22.8100	22.8400	22.8100	22.8400	-6.776%	800	-59.939%
2016-04-27	24.5000	24.5000	24.5000	24.5000	-0.041%	200	-62.653%
2016-04-26	24.5100	24.5100	24.5100	24.5100	+3.243%	500	-62.668%
2016-04-18	23.1300	23.7400	23.1300	23.7400	+0.381%	500	-61.457%
2016-04-14	23.6900	23.6900	23.6500	23.6500	-1.540%	1,192	-61.311%
2016-04-13	24.0200	24.0200	24.0200	24.0200	+2.737%	250	-61.907%
2016-04-12	23.3800	23.3800	23.3800	23.3800	+12.404%	300	-60.864%
2016-03-23	20.8000	20.8000	20.8000	20.8000	+3.328%	200	-56.010%
2016-03-09	20.1300	20.1300	20.1300	20.1300	+5.836%	270	-54.545%
2016-03-07	18.6900	19.0300	18.6900	19.0200	+9.185%	500	-51.893%
2016-02-17	17.4200	17.4200	17.4200	17.4200	+3.016%	200	-47.474%
2016-02-12	16.9100	16.9100	16.9100	16.9100	+1.929%	100	-45.890%
2016-01-06	16.5500	16.6000	16.5500	16.5900	-1.950%	1,773	-44.846%
2015-12-17	16.9200	16.9200	16.9200	16.9200	+5.552%	110	-45.922%
2015-12-15	16.0200	16.0300	16.0200	16.0300	+0.502%	1,000	-42.920%
2015-12-14	15.9500	15.9500	15.9500	15.9500	-1.361%	100	-42.633%
2015-12-11	16.1700	16.1700	16.1700	16.1700	-13.622%	350	-43.414%
2015-11-25	18.7200	18.7200	18.7200	18.7200	+1.794%	100	-51.122%
2015-11-23	18.3900	18.3900	18.3900	18.3900	+0.054%	100	-50.245%
2015-11-20	18.3800	18.3800	18.3800	18.3800	0.000%	100	-50.218%
2015-11-19	18.3800	18.3800	18.3800	18.3800	-1.342%	150	-50.218%
2015-11-16	18.6800	18.6800	18.6100	18.6300	-9.563%	1,500	-50.886%
2015-11-06	20.5500	20.6000	20.5500	20.6000	+2.183%	1,300	-55.583%

.dark-mode .SlBXT0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SlBXT0{ color: #333333; background-color: white; border: 2px solid #333333; }ALARFAlaris Royalty Corporation Common Shares (Canada)stock OTC

ALARF
Alaris Royalty Corporation Common Shares (Canada)
stock OTC