Dark

ALCE
ALTERNUS CLEAN ENGY INC A
stock OTC

EOD

May 14, 2025

0.0350USD-1.408%(-0.0005)39,718

Pre-market

Dec 31, 1969

0.00USD-100.000%(-0.04)0

After-hours

Dec 31, 1969

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-14	0.038500	0.040000	0.035000	0.035000	-1.408%	39,718	0.000%
2025-05-13	0.035000	0.040000	0.035000	0.035500	-9.898%	55,878	-1.408%
2025-05-12	0.035300	0.040000	0.035000	0.039400	-1.500%	15,712	-11.168%
2025-05-09	0.040400	0.042000	0.036500	0.040000	0.000%	8,617	-12.500%
2025-05-08	0.043750	0.044500	0.040000	0.040000	0.000%	5,613	-12.500%
2025-05-07	0.038500	0.045000	0.038500	0.040000	0.000%	28,281	-12.500%
2025-05-06	0.036100	0.045000	0.035000	0.040000	-6.977%	14,328	-12.500%
2025-05-05	0.043000	0.043000	0.043000	0.043000	0.000%	505	-18.605%
2025-05-02	0.040000	0.046000	0.040000	0.043000	+5.134%	24,576	-18.605%
2025-05-01	0.041000	0.049500	0.040225	0.040900	-14.792%	10,383	-14.425%
2025-04-30	0.056200	0.056200	0.040100	0.048000	-14.591%	15,801	-27.083%
2025-04-29	0.040100	0.056200	0.040100	0.056200	+51.892%	86,806	-37.722%
2025-04-28	0.045000	0.046500	0.037000	0.037000	-17.778%	51,830	-5.405%
2025-04-25	0.036000	0.049400	0.036000	0.045000	+18.421%	98,325	-22.222%
2025-04-24	0.040000	0.041000	0.035000	0.038000	+1.333%	130,426	-7.895%
2025-04-23	0.040700	0.040700	0.037000	0.037500	-2.661%	53,789	-6.667%
2025-04-22	0.040000	0.040000	0.037100	0.038525	+1.182%	1,689	-9.150%
2025-04-21	0.031600	0.055000	0.031600	0.038075	+25.660%	370,604	-8.076%
2025-04-17	0.031600	0.045000	0.027700	0.030300	-4.114%	297,814	+15.512%
2025-04-16	0.034200	0.050000	0.030875	0.031600	-28.182%	122,757	+10.759%
2025-04-15	0.041000	0.049000	0.033600	0.044000	+10.000%	84,264	-20.455%
2025-04-14	0.037600	0.045000	0.030000	0.040000	-11.111%	56,642	-12.500%
2025-04-11	0.026920	0.045000	0.025000	0.045000	+116.346%	243,756	-22.222%
2025-04-10	0.032100	0.032100	0.020600	0.020800	-13.333%	71,393	+68.269%
2025-04-09	0.033300	0.033300	0.020300	0.024000	-5.882%	77,860	+45.833%
2025-04-08	0.025500	0.025500	0.025500	0.025500	+0.394%	7,301	+37.255%
2025-04-07	0.022300	0.033400	0.022300	0.025400	+12.889%	12,873	+37.795%
2025-04-04	0.027100	0.034250	0.022400	0.022500	-31.402%	65,764	+55.556%
2025-04-03	0.034300	0.034300	0.026100	0.032800	-6.286%	15,556	+6.707%
2025-04-02	0.042500	0.042500	0.030000	0.035000	-17.647%	46,351	0.000%
2025-04-01	0.031000	0.042500	0.027600	0.042500	+32.813%	177,768	-17.647%
2025-03-31	0.032600	0.038000	0.031000	0.032000	0.000%	43,805	+9.375%
2025-03-28	0.052500	0.052500	0.032000	0.032000	-0.312%	20,455	+9.375%
2025-03-27	0.032100	0.032100	0.032100	0.032100	-19.750%	1,539	+9.034%
2025-03-26	0.047510	0.047510	0.040000	0.040000	-11.111%	4,053	-12.500%
2025-03-25	0.033600	0.050000	0.032100	0.045000	+12.500%	17,763	-22.222%
2025-03-24	0.037715	0.050000	0.031100	0.040000	0.000%	22,182	-12.500%
2025-03-21	0.050000	0.050000	0.040000	0.040000	0.000%	2,481	-12.500%
2025-03-20	0.057900	0.062000	0.037900	0.040000	-31.046%	94,951	-12.500%
2025-03-19	0.058000	0.060050	0.057900	0.058010	+0.017%	47,536	-39.666%
2025-03-18	0.059925	0.060750	0.058000	0.058000	0.000%	16,868	-39.655%
2025-03-17	0.050000	0.061000	0.050000	0.058000	+37.767%	119,521	-39.655%
2025-03-14	0.058800	0.059000	0.041550	0.042100	-28.644%	79,569	-16.865%
2025-03-13	0.044550	0.059000	0.040000	0.059000	+47.500%	352,772	-40.678%
2025-03-12	0.033500	0.042300	0.027500	0.040000	-16.143%	23,867	-12.500%
2025-03-11	0.043300	0.049000	0.032000	0.047700	+25.526%	94,184	-26.625%
2025-03-10	0.040800	0.044000	0.029500	0.038000	+0.264%	36,525	-7.895%
2025-03-07	0.030600	0.037900	0.030600	0.037900	+1.609%	19,918	-7.652%
2025-03-06	0.035000	0.040500	0.026500	0.037300	+16.928%	70,796	-6.166%
2025-03-05	0.025200	0.037000	0.025200	0.031900	-6.725%	52,814	+9.718%
2025-03-04	0.024000	0.040800	0.021400	0.034200	+52.000%	297,815	+2.339%
2025-03-03	0.022000	0.028000	0.021000	0.022500	-2.174%	204,804	+55.556%
2025-02-28	0.025000	0.028000	0.023000	0.023000	-9.804%	89,749	+52.174%
2025-02-27	0.021300	0.027600	0.021300	0.025500	+12.832%	130,411	+37.255%
2025-02-26	0.033000	0.033000	0.021000	0.022600	-36.068%	389,962	+54.867%
2025-02-25	0.045000	0.046300	0.030000	0.035350	-21.444%	400,428	-0.990%
2025-02-24	0.045100	0.049800	0.045000	0.045000	0.000%	49,006	-22.222%
2025-02-21	0.045000	0.049800	0.045000	0.045000	0.000%	37,396	-22.222%
2025-02-20	0.043700	0.049800	0.043000	0.045000	-3.122%	38,264	-22.222%
2025-02-19	0.051000	0.060000	0.045000	0.046450	-16.306%	182,766	-24.650%
2025-02-18	0.046000	0.060000	0.045000	0.055500	+20.652%	213,833	-36.937%
2025-02-14	0.042000	0.050000	0.041000	0.046000	+12.195%	456,104	-23.913%
2025-02-13	0.056000	0.060000	0.041000	0.041000	-29.310%	825,222	-14.634%
2025-02-12	0.105100	0.150000	0.057500	0.058000	-74.336%	2,164,653	-39.655%
2025-02-11	0.282200	0.295000	0.220050	0.226000	-20.646%	1,671,423	-84.513%
2025-02-10	0.283000	0.297900	0.271500	0.284800	-1.623%	162,853	-87.711%
2025-02-07	0.300000	0.313600	0.279250	0.289500	-3.177%	369,367	-87.910%
2025-02-06	0.260000	0.317499	0.252000	0.299000	+19.648%	1,197,093	-88.294%
2025-02-05	0.290000	0.292800	0.243000	0.249900	-15.859%	549,514	-85.994%
2025-02-04	0.297500	0.305000	0.275100	0.297000	-1.688%	194,397	-88.215%
2025-02-03	0.314900	0.320899	0.280900	0.302100	-7.445%	240,776	-88.414%
2025-01-31	0.328800	0.350900	0.320000	0.326400	-3.717%	160,366	-89.277%
2025-01-30	0.350100	0.362000	0.300400	0.339000	-3.391%	345,234	-89.676%
2025-01-29	0.363000	0.370749	0.336800	0.350900	-5.672%	167,323	-90.026%
2025-01-28	0.370000	0.390000	0.361600	0.372000	-2.157%	141,123	-90.591%
2025-01-27	0.395000	0.404790	0.370000	0.380200	-8.847%	245,015	-90.794%
2025-01-24	0.371000	0.459700	0.370000	0.417100	+13.035%	1,003,714	-91.609%
2025-01-23	0.401000	0.410000	0.368200	0.369000	-9.758%	500,922	-90.515%
2025-01-22	0.475000	0.486900	0.363800	0.408900	-15.847%	1,024,775	-91.440%
2025-01-21	0.528400	0.535100	0.483434	0.485900	-7.764%	261,814	-92.797%
2025-01-17	0.547000	0.547000	0.510000	0.526800	-0.977%	313,365	-93.356%
2025-01-16	0.510000	0.549000	0.510000	0.532000	+0.377%	277,915	-93.421%
2025-01-15	0.523000	0.541000	0.501100	0.530000	+1.145%	720,211	-93.396%
2025-01-14	0.551000	0.567000	0.520000	0.524000	-9.640%	259,660	-93.321%
2025-01-13	0.588800	0.613700	0.530500	0.579900	-9.673%	552,418	-93.964%
2025-01-10	0.646800	0.659400	0.590000	0.642000	-1.246%	1,098,508	-94.548%
2025-01-08	0.720000	0.756900	0.633000	0.650100	-14.110%	9,222,725	-94.616%
2025-01-07	0.690000	0.770000	0.652800	0.756900	+8.021%	868,323	-95.376%
2025-01-06	0.877000	0.916800	0.580000	0.700700	-25.457%	1,459,099	-95.005%
2025-01-03	0.880000	0.970000	0.780000	0.940000	-5.981%	1,719,922	-96.277%
2025-01-02	1.190000	1.520000	0.820000	0.999800	+27.233%	39,133,437	-96.499%
2024-12-31	0.930000	0.977700	0.751200	0.785800	-14.587%	213,306	-95.546%
2024-12-30	0.900000	0.922000	0.850100	0.920000	+2.450%	67,375	-96.196%
2024-12-27	0.910000	0.944400	0.840100	0.898000	-0.111%	60,831	-96.102%
2024-12-26	0.872000	0.934900	0.824900	0.899000	+5.232%	122,999	-96.107%
2024-12-24	0.822700	0.882000	0.810000	0.854300	+3.841%	61,149	-95.903%
2024-12-23	0.850000	0.853000	0.820000	0.822700	-1.943%	42,595	-95.746%
2024-12-20	0.780000	0.847500	0.765000	0.839000	+11.867%	127,775	-95.828%
2024-12-19	0.790000	0.830000	0.750000	0.750000	-6.262%	35,984	-95.333%
2024-12-18	0.800000	0.844000	0.762700	0.800100	+0.012%	40,759	-95.626%
2024-12-17	0.772000	0.839000	0.740000	0.800000	+3.694%	73,874	-95.625%
2024-12-16	0.860000	0.870000	0.740000	0.771500	-9.395%	90,671	-95.463%
2024-12-13	0.970000	0.978800	0.782000	0.851500	-13.999%	90,383	-95.890%
2024-12-12	1.150000	1.150000	0.955700	0.990100	-13.904%	192,685	-96.465%
2024-12-11	1.190000	1.190000	1.130000	1.150000	0.000%	44,766	-96.957%
2024-12-10	1.070000	1.230000	1.029700	1.150000	+5.505%	147,896	-96.957%
2024-12-09	0.999900	1.090000	0.999900	1.090000	+9.000%	50,707	-96.789%
2024-12-06	0.998000	1.040000	0.992000	1.000000	+0.776%	27,480	-96.500%
2024-12-05	1.040000	1.050800	0.980010	0.992300	-6.396%	66,473	-96.473%
2024-12-04	1.180000	1.180000	1.060100	1.060100	-11.658%	79,344	-96.698%
2024-12-03	1.200000	1.260000	1.180000	1.200000	+1.695%	78,222	-97.083%
2024-12-02	1.220000	1.290000	1.160100	1.180000	-5.600%	58,675	-97.034%
2024-11-29	1.244000	1.299000	1.230000	1.250000	+0.798%	30,912	-97.200%
2024-11-27	1.270000	1.304200	1.220000	1.240100	-4.608%	65,118	-97.178%
2024-11-26	1.340000	1.340000	1.260000	1.300000	+3.175%	93,545	-97.308%
2024-11-25	1.220000	1.350000	1.200000	1.260000	-7.353%	327,451	-97.222%
2024-11-22	1.390000	1.600000	1.300000	1.360000	-4.895%	262,799	-97.426%
2024-11-21	1.340000	1.440000	1.160000	1.430000	+3.623%	183,161	-97.552%
2024-11-20	1.380000	1.500000	1.360400	1.380000	-8.609%	246,049	-97.464%
2024-11-19	1.670000	1.720000	1.310000	1.510000	-4.430%	11,279,920	-97.682%
2024-11-18	1.735000	1.735000	1.550000	1.580000	-9.709%	54,753	-97.785%
2024-11-15	1.750000	1.859700	1.630000	1.749900	-0.006%	285,434	-98.000%
2024-11-14	1.670000	2.200000	1.670000	1.750000	+0.575%	626,714	-98.000%
2024-11-13	1.770000	1.880000	1.720000	1.740000	-2.793%	79,413	-97.989%
2024-11-12	1.900000	1.900000	1.705000	1.790000	-9.596%	105,321	-98.045%
2024-11-11	1.990000	2.000000	1.810000	1.980000	-1.980%	123,900	-98.232%
2024-11-08	2.140000	2.239900	1.900000	2.020000	-2.885%	545,457	-98.267%
2024-11-07	2.270000	2.270000	1.950000	2.080000	-5.023%	58,257	-98.317%
2024-11-06	2.330000	2.350700	2.110000	2.190000	-7.983%	171,942	-98.402%
2024-11-05	2.390000	2.843500	2.350000	2.380000	-0.418%	403,100	-98.529%
2024-11-04	2.540000	2.559300	2.290000	2.390000	-1.073%	51,138	-98.536%
2024-11-01	2.475000	2.519900	2.350000	2.415920	-0.169%	36,393	-98.551%
2024-10-31	2.645000	2.645000	2.370000	2.420000	-11.193%	86,454	-98.554%
2024-10-30	2.480000	2.830000	2.411400	2.725000	+10.772%	200,595	-98.716%
2024-10-29	2.530000	2.541100	2.400000	2.460000	-2.767%	35,916	-98.577%
2024-10-28	2.600000	2.680000	2.430000	2.530000	-3.435%	236,594	-98.617%
2024-10-25	2.555000	2.733800	2.260000	2.620000	+1.946%	258,167	-98.664%
2024-10-24	2.680000	2.752800	2.470000	2.570000	-6.545%	181,726	-98.638%
2024-10-23	2.410000	2.900000	2.300000	2.750000	+10.000%	399,252	-98.727%
2024-10-22	2.560000	2.623300	2.430000	2.500000	-4.215%	75,367	-98.600%
2024-10-21	2.600000	2.770000	2.480000	2.610000	0.000%	177,155	-98.659%
2024-10-18	2.510000	2.802800	2.470000	2.610000	-0.760%	321,522	-98.659%
2024-10-17	2.510000	3.090000	2.420100	2.630000	+10.504%	917,987	-98.669%
2024-10-16	2.470000	2.530000	2.140100	2.380000	-5.929%	483,863	-98.529%
2024-10-15	2.540000	2.952700	2.310000	2.530000	+4.115%	376,612	-98.617%
2024-10-14	2.600000	2.600000	2.299800	2.430000	-7.955%	453,035	-98.560%
2024-10-11	2.290000	3.190000	2.290000	2.640000	+21.799%	1,268,714	-98.674%
2024-10-10	2.475000	2.642500	2.167500	2.167500	-19.573%	163,384	-98.385%
2024-10-09	2.727500	2.727500	2.200000	2.695000	-25.191%	505,196	-98.701%
2024-10-08	7.750000	8.000000	3.602500	3.602500	-3.869%	5,319,814	-99.028%
2024-10-07	3.725000	3.747500	3.667500	3.747500	-0.067%	2,123	-99.066%
2024-10-04	3.937500	3.937500	3.550000	3.750000	-6.250%	7,416	-99.067%
2024-10-03	4.025000	4.125000	3.875000	4.000000	-1.840%	5,895	-99.125%
2024-10-02	4.252500	4.462500	4.025000	4.075000	-4.118%	2,487	-99.141%
2024-10-01	4.475000	4.475000	4.055000	4.250000	0.000%	4,971	-99.176%
2024-09-30	4.055000	4.995000	4.055000	4.250000	+6.450%	14,973	-99.176%
2024-09-27	4.000000	4.187500	3.802500	3.992500	-2.025%	1,941	-99.123%
2024-09-26	3.935000	4.112500	3.835000	4.075000	+0.679%	2,324	-99.141%
2024-09-25	4.085000	4.100000	3.802500	4.047500	+2.663%	1,437	-99.135%
2024-09-24	4.050000	4.175000	3.885000	3.942500	+1.350%	3,133	-99.112%
2024-09-23	4.250000	4.250000	3.787500	3.890000	-8.739%	5,835	-99.100%
2024-09-20	4.725000	4.960000	4.262500	4.262500	-4.213%	5,273	-99.179%
2024-09-19	4.575000	4.987500	4.432500	4.450000	-1.766%	2,404	-99.213%
2024-09-18	4.625000	4.850000	4.530000	4.530000	-2.054%	2,538	-99.227%
2024-09-17	4.775000	5.000000	4.545000	4.625000	-1.070%	1,949	-99.243%
2024-09-16	4.950000	5.102500	4.645000	4.675000	-2.197%	2,656	-99.251%
2024-09-13	4.987500	5.250000	4.775000	4.780000	+0.105%	2,887	-99.268%
2024-09-12	4.937500	5.000000	4.752500	4.775000	+0.579%	1,309	-99.267%
2024-09-11	4.787500	5.022500	4.700000	4.747500	-3.506%	7,000	-99.263%
2024-09-10	4.900000	4.995000	4.875000	4.920000	-3.054%	2,012	-99.289%
2024-09-09	5.060000	5.180000	4.792500	5.075000	+0.995%	1,206	-99.310%
2024-09-06	5.075000	5.250000	4.875000	5.025000	-3.828%	1,335	-99.303%
2024-09-05	5.210000	5.225000	4.782500	5.225000	+0.288%	4,953	-99.330%
2024-09-04	5.252500	5.372500	5.075000	5.210000	-3.340%	3,200	-99.328%
2024-09-03	5.700000	5.822500	5.240000	5.390000	-4.433%	4,763	-99.351%
2024-08-30	5.965000	6.180000	5.620000	5.640000	-5.090%	2,367	-99.379%
2024-08-29	5.850000	6.500000	5.592500	5.942500	-0.958%	32,586	-99.411%
2024-08-28	6.070000	6.497500	5.483700	6.000000	-4.000%	36,978	-99.417%
2024-08-27	5.820000	6.652500	5.755000	6.250000	+4.167%	13,098	-99.440%
2024-08-26	5.835000	6.235000	5.507500	6.000000	+4.302%	15,223	-99.417%
2024-08-23	6.525000	10.105000	5.437500	5.752500	-3.319%	148,744	-99.392%
2024-08-22	5.550000	6.580000	5.550000	5.950000	+4.615%	2,989	-99.412%
2024-08-21	6.250000	6.292500	5.352000	5.687500	-9.615%	5,275	-99.385%
2024-08-20	6.682500	6.750000	5.675000	6.292500	-2.442%	4,021	-99.444%
2024-08-19	5.500000	6.750000	5.340000	6.450000	+17.754%	12,686	-99.457%
2024-08-16	5.485000	5.485000	5.407500	5.477500	+3.839%	898	-99.361%
2024-08-15	5.347500	5.515000	5.025000	5.275000	-0.566%	1,496	-99.336%
2024-08-14	5.655000	5.747500	5.305000	5.305000	-7.417%	3,143	-99.340%
2024-08-13	5.687500	5.860000	5.515000	5.730000	+0.659%	11,978	-99.389%
2024-08-12	6.000000	6.050000	5.525000	5.692500	-2.900%	1,757	-99.385%
2024-08-09	5.875000	5.875000	5.650000	5.862500	+3.761%	923	-99.403%
2024-08-08	5.575000	5.750000	5.287500	5.650000	+2.146%	2,386	-99.381%
2024-08-07	6.467500	6.467500	4.527500	5.531300	-11.072%	3,601	-99.367%
2024-08-06	6.220000	6.220000	5.750000	6.220000	+3.926%	687	-99.437%
2024-08-05	6.320000	6.320000	5.372500	5.985000	-7.994%	5,577	-99.415%
2024-08-02	7.450000	7.450000	6.267500	6.505000	-13.267%	5,644	-99.462%
2024-08-01	7.175000	7.500000	6.767500	7.500000	0.000%	1,468	-99.533%
2024-07-31	7.481000	7.795000	7.125000	7.500000	-1.316%	1,765	-99.533%
2024-07-30	7.650000	7.650000	7.250000	7.600000	-0.783%	541	-99.539%
2024-07-29	7.472500	7.670000	6.777500	7.660000	+2.475%	1,824	-99.543%
2024-07-26	7.267500	7.575000	7.030000	7.475000	+0.673%	2,031	-99.532%
2024-07-25	7.290000	7.537500	6.875000	7.425000	+3.846%	2,330	-99.529%
2024-07-24	7.950000	8.234800	7.150000	7.150000	-16.301%	19,034	-99.510%
2024-07-23	8.735000	8.750000	8.075000	8.542500	-2.246%	3,158	-99.590%
2024-07-22	8.800000	8.800000	8.425000	8.738800	+0.158%	536	-99.599%
2024-07-19	9.692500	9.730000	7.777500	8.725000	-1.745%	4,587	-99.599%
2024-07-18	9.125000	9.337500	8.625000	8.880000	+0.737%	1,807	-99.606%
2024-07-17	9.097500	9.555000	8.520000	8.815000	-3.132%	6,015	-99.603%
2024-07-16	9.457500	9.645000	8.275000	9.100000	-3.780%	4,939	-99.615%
2024-07-15	9.997500	9.997500	9.457500	9.457500	-5.425%	1,895	-99.630%
2024-07-12	9.680000	10.345000	9.500000	10.000000	+0.175%	6,088	-99.650%
2024-07-11	9.750000	10.000000	9.550000	9.982500	+2.437%	1,546	-99.649%
2024-07-10	9.500000	10.392500	9.022500	9.745000	+7.353%	8,007	-99.641%
2024-07-09	8.687500	9.737500	8.687500	9.077500	-1.305%	2,008	-99.614%
2024-07-08	9.250000	9.675000	9.000000	9.197500	-0.568%	830	-99.619%
2024-07-05	9.045000	9.940000	8.925000	9.250000	+2.238%	8,494	-99.622%
2024-07-03	8.772500	9.732500	8.422500	9.047500	+3.105%	1,629	-99.613%
2024-07-02	9.257500	9.415000	8.600000	8.775000	-6.321%	1,927	-99.601%
2024-07-01	9.170000	9.380000	9.000000	9.367100	+2.094%	489	-99.626%
2024-06-28	9.500000	9.735000	9.127500	9.175000	-0.811%	1,036	-99.619%
2024-06-27	9.920000	9.920000	8.770000	9.250000	-6.566%	2,448	-99.622%
2024-06-26	10.050000	10.082500	9.575000	9.900000	+1.331%	3,180	-99.646%
2024-06-25	9.627500	10.000000	9.527500	9.770000	+0.463%	3,280	-99.642%
2024-06-24	9.502500	9.737500	9.400000	9.725000	+2.341%	1,698	-99.640%
2024-06-21	9.625000	9.627500	9.352500	9.502500	+1.360%	551	-99.632%
2024-06-20	9.400000	9.570000	9.000000	9.375000	-0.213%	2,786	-99.627%
2024-06-18	9.500000	9.630000	9.112500	9.395000	-1.131%	3,184	-99.627%
2024-06-17	9.175000	9.630000	9.175000	9.502500	+0.343%	4,641	-99.632%
2024-06-14	9.112500	9.500000	9.022500	9.470000	+5.105%	1,024	-99.630%
2024-06-13	9.190000	9.250000	8.750000	9.010000	+1.493%	788	-99.612%
2024-06-12	8.675000	9.450000	8.525000	8.877500	+0.595%	2,633	-99.606%
2024-06-11	8.775000	9.082500	8.550000	8.825000	+1.437%	376	-99.603%
2024-06-10	8.772500	9.497500	8.500000	8.700000	-0.798%	3,735	-99.598%
2024-06-07	8.470000	9.000000	8.262500	8.770000	+5.631%	3,163	-99.601%
2024-06-06	8.242500	8.500000	8.000000	8.302500	-2.295%	7,203	-99.578%
2024-06-05	8.825000	9.045000	7.587500	8.497500	-5.531%	9,204	-99.588%
2024-06-04	9.525000	10.247500	8.500000	8.995000	-7.744%	5,787	-99.611%
2024-06-03	10.425000	10.990000	9.637500	9.750000	-9.281%	3,256	-99.641%
2024-05-31	10.075000	11.000000	9.415000	10.747500	+11.373%	6,593	-99.674%
2024-05-30	9.910000	11.050000	9.160000	9.650000	-2.648%	1,325	-99.637%
2024-05-29	11.150000	11.150000	9.622500	9.912500	-10.839%	3,371	-99.647%
2024-05-28	10.222500	11.562500	9.997500	11.117500	+7.963%	12,378	-99.685%
2024-05-24	9.712500	10.502500	9.250000	10.297500	+6.793%	5,732	-99.660%
2024-05-23	9.170000	9.765000	8.575000	9.642500	+5.671%	14,951	-99.637%
2024-05-22	8.502500	12.455000	8.500000	9.125000	+7.195%	33,139	-99.616%
2024-05-21	8.225000	8.850000	8.075000	8.512500	+6.406%	1,625	-99.589%
2024-05-20	8.320000	8.400000	8.000000	8.000000	-3.990%	2,403	-99.563%
2024-05-17	8.500000	8.850000	8.332500	8.332500	-2.715%	6,080	-99.580%
2024-05-16	8.840000	9.122500	8.520000	8.565000	-3.220%	1,909	-99.591%
2024-05-15	8.810000	9.112500	8.415000	8.850000	+5.483%	1,296	-99.605%
2024-05-14	9.175000	9.250000	8.390000	8.390000	-6.388%	2,307	-99.583%
2024-05-13	8.425000	9.195000	8.425000	8.962500	+6.348%	2,370	-99.609%
2024-05-10	8.607500	9.030000	8.325000	8.427500	-5.176%	1,109	-99.585%
2024-05-09	8.745000	9.187500	8.077500	8.887500	+1.600%	3,565	-99.606%
2024-05-08	8.417500	8.800000	8.002500	8.747500	+9.105%	976	-99.600%
2024-05-07	8.575000	8.942500	8.010000	8.017500	-3.053%	2,924	-99.563%
2024-05-06	8.350000	9.180000	7.800000	8.270000	-3.837%	3,851	-99.577%
2024-05-03	9.277500	9.497500	8.298800	8.600000	-5.103%	2,955	-99.593%
2024-05-02	9.007500	9.625000	8.750000	9.062500	-5.795%	6,425	-99.614%
2024-05-01	9.500000	10.002500	7.752500	9.620000	+13.010%	193,229	-99.636%
2024-04-30	8.477500	8.750000	8.475000	8.512500	-1.304%	668	-99.589%
2024-04-29	8.592500	8.915000	8.502500	8.625000	+0.203%	1,203	-99.594%
2024-04-26	8.662500	8.750000	8.502500	8.607500	+4.333%	788	-99.593%
2024-04-25	8.500000	8.500000	7.860000	8.250000	+4.167%	447	-99.576%
2024-04-24	7.900000	8.500000	7.800000	7.920000	-6.272%	1,694	-99.558%
2024-04-23	8.150000	8.472500	7.775000	8.450000	+1.807%	806	-99.586%
2024-04-22	8.250000	8.475000	7.550000	8.300000	+0.606%	2,176	-99.578%
2024-04-19	8.750000	8.750000	8.250000	8.250000	-5.983%	1,481	-99.576%
2024-04-18	9.500000	9.500000	8.592500	8.775000	-3.039%	1,465	-99.601%
2024-04-17	9.640000	10.312500	9.015000	9.050000	-8.931%	1,267	-99.613%
2024-04-16	10.007500	10.027500	9.000000	9.937500	-1.144%	5,334	-99.648%
2024-04-15	9.500000	10.437500	9.500000	10.052500	-0.223%	1,833	-99.652%
2024-04-12	10.250000	10.827500	9.500000	10.075000	+2.284%	1,587	-99.653%
2024-04-11	10.000000	10.000000	9.500000	9.850000	-1.623%	3,178	-99.645%
2024-04-10	10.287500	10.720000	9.812500	10.012500	-8.331%	7,900	-99.650%
2024-04-09	10.290000	10.995000	10.290000	10.922500	+6.173%	1,062	-99.680%
2024-04-08	10.577500	11.100000	10.250000	10.287500	-9.560%	3,671	-99.660%
2024-04-05	11.250000	11.900000	11.000000	11.375000	-1.087%	3,641	-99.692%
2024-04-04	11.500000	12.972500	11.125000	11.500000	+8.593%	23,285	-99.696%
2024-04-03	10.150000	10.930600	10.150000	10.590000	-0.563%	4,373	-99.669%
2024-04-02	10.137500	11.000000	10.137500	10.650000	+1.914%	1,176	-99.671%
2024-04-01	10.450000	11.225000	10.445000	10.450000	-2.336%	5,082	-99.665%
2024-03-28	10.025000	10.862500	10.025000	10.700000	+4.518%	4,378	-99.673%
2024-03-27	10.150000	10.500000	9.797500	10.237500	-2.197%	5,120	-99.658%
2024-03-26	10.150000	10.500000	9.697500	10.467500	+3.383%	2,991	-99.666%
2024-03-25	11.175000	11.950000	9.500000	10.125000	-7.975%	6,836	-99.654%
2024-03-22	11.960000	12.232500	11.002500	11.002500	-6.461%	4,282	-99.682%
2024-03-21	12.225000	12.750000	11.035000	11.762500	-2.930%	6,522	-99.702%
2024-03-20	12.945000	13.075000	11.997500	12.117500	-6.465%	2,727	-99.711%
2024-03-19	11.875000	14.000000	11.000000	12.955000	+5.540%	9,335	-99.730%
2024-03-18	15.250000	15.250000	11.997500	12.275000	-15.925%	11,485	-99.715%
2024-03-15	11.250000	15.000000	11.250000	14.600000	+25.054%	45,142	-99.760%
2024-03-14	11.250000	12.565000	10.002500	11.675000	-1.891%	37,139	-99.700%
2024-03-13	12.250000	13.395000	11.277500	11.900000	-1.081%	61,596	-99.706%
2024-03-12	12.050000	19.582500	11.332500	12.030000	+11.132%	740,862	-99.709%
2024-03-11	10.875000	11.237500	10.260000	10.825000	+3.095%	22,310	-99.677%
2024-03-08	10.425000	11.125000	10.062500	10.500000	+2.439%	8,718	-99.667%
2024-03-07	10.300000	11.175000	10.250000	10.250000	-8.277%	2,803	-99.659%
2024-03-06	10.075000	11.222500	10.075000	11.175000	+7.711%	10,294	-99.687%
2024-03-05	9.697500	10.747500	9.000000	10.375000	+12.466%	27,897	-99.663%
2024-03-04	9.500000	9.625000	9.002500	9.225000	-2.844%	14,051	-99.621%
2024-03-01	9.012500	9.625000	9.000000	9.495000	+10.087%	10,780	-99.631%
2024-02-29	9.000000	9.000000	8.250000	8.625000	-2.817%	9,223	-99.594%
2024-02-28	8.777500	10.495000	7.815000	8.875000	+1.400%	15,725	-99.606%
2024-02-27	10.612500	10.612500	8.750000	8.752500	-17.507%	24,023	-99.600%
2024-02-26	10.500000	11.225000	9.850000	10.610000	-1.531%	37,924	-99.670%
2024-02-23	7.980000	11.237500	7.650000	10.775000	+43.667%	100,519	-99.675%
2024-02-22	8.675000	8.735000	7.250000	7.500000	-12.562%	33,630	-99.533%
2024-02-21	12.500000	12.635000	8.000000	8.577500	-31.380%	82,880	-99.592%
2024-02-20	15.480000	15.480000	12.067500	12.500000	-16.667%	15,744	-99.720%
2024-02-16	15.452500	15.940000	14.302500	15.000000	-3.226%	5,576	-99.767%
2024-02-15	17.500000	18.500000	15.025000	15.500000	-17.322%	10,413	-99.774%
2024-02-14	21.850000	22.500000	17.877500	18.747500	-14.101%	8,388	-99.813%
2024-02-13	22.500000	23.924800	21.500000	21.825000	-1.356%	2,358	-99.840%
2024-02-12	24.750000	24.750000	21.730000	22.125000	-9.639%	3,325	-99.842%
2024-02-09	24.250000	24.500000	23.500000	24.485000	+0.803%	583	-99.857%
2024-02-08	23.500000	24.290000	23.497500	24.290000	+2.263%	1,489	-99.856%
2024-02-07	23.500000	24.250000	23.500000	23.752500	+0.011%	701	-99.853%
2024-02-06	23.748700	24.312500	23.000000	23.750000	-2.163%	2,116	-99.853%
2024-02-05	24.750000	25.917500	24.055000	24.275000	-0.939%	1,676	-99.856%
2024-02-02	25.250000	25.250000	24.372500	24.505000	-2.950%	2,892	-99.857%
2024-02-01	26.500000	26.500000	24.500000	25.250000	-1.942%	1,208	-99.861%
2024-01-31	24.760000	26.385000	24.760000	25.750000	+0.980%	2,089	-99.864%
2024-01-30	26.750000	26.750000	24.500000	25.500000	0.000%	1,507	-99.863%
2024-01-29	25.750000	25.750000	24.750000	25.500000	0.000%	1,240	-99.863%
2024-01-26	24.750000	25.500000	24.750000	25.500000	+3.030%	2,000	-99.863%
2024-01-25	24.750000	25.712500	24.500000	24.750000	+0.866%	1,654	-99.859%
2024-01-24	24.890000	25.500000	24.525000	24.537500	-2.822%	2,832	-99.857%
2024-01-23	25.250000	26.000000	24.250000	25.250000	-0.980%	2,630	-99.861%
2024-01-22	26.250000	26.625000	25.000000	25.500000	-0.971%	2,531	-99.863%
2024-01-19	28.625000	28.750000	25.250000	25.750000	-10.435%	6,023	-99.864%
2024-01-18	28.250000	29.500000	28.250000	28.750000	-1.288%	2,979	-99.878%
2024-01-17	29.750000	30.250000	27.522500	29.125000	-5.285%	5,235	-99.880%
2024-01-16	30.500000	30.750000	29.000000	30.750000	-0.356%	3,428	-99.886%
2024-01-12	31.250000	31.250000	30.250000	30.860000	+0.358%	3,021	-99.887%
2024-01-11	31.750000	31.750000	30.500000	30.750000	-2.381%	4,670	-99.886%
2024-01-10	31.250000	32.250000	30.000000	31.500000	-4.545%	7,460	-99.889%
2024-01-09	33.500000	35.250000	30.500000	33.000000	+2.326%	103,108	-99.894%
2024-01-08	30.750000	33.750000	30.750000	32.250000	+1.575%	11,074	-99.891%
2024-01-05	33.000000	34.500000	30.750000	31.750000	-3.053%	9,121	-99.890%
2024-01-04	34.750000	34.750000	31.250000	32.750000	-5.755%	8,081	-99.893%
2024-01-03	34.250000	35.747500	32.000000	34.750000	-0.714%	5,494	-99.899%
2024-01-02	37.000000	37.375000	33.750000	35.000000	-6.667%	9,588	-99.900%
2023-12-29	35.000000	38.500000	35.000000	37.500000	0.000%	9,014	-99.907%
2023-12-28	40.000000	44.247500	36.250000	37.500000	-15.730%	21,727	-99.907%
2023-12-27	50.250000	50.250000	42.000000	44.500000	-15.238%	20,498	-99.921%
2023-12-26	57.500000	62.750000	42.000000	52.500000	0.000%	50,173	-99.933%

.dark-mode .pBW95J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pBW95J{ color: #333333; background-color: white; border: 2px solid #333333; }ALCEALTERNUS CLEAN ENGY INC Astock OTC

ALCE
ALTERNUS CLEAN ENGY INC A
stock OTC