Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

ALFC
Atlantic Liberty Financial Corp.
stock OTC

Inactive
Jun 30, 2006
25.37USD+0.715%(+0.18)1,000
Pre-market
0.00USD0.000%(0.00)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2006-06-30		25.250025.500025.250025.3700+0.715%1,0000.000%
2006-06-29		24.990025.390024.940025.1900+0.841%2,939+0.715%
2006-06-28		24.350025.350024.350024.9800+2.925%10,709+1.561%
2006-06-27		24.020024.500024.020024.2700+1.125%11,931+4.532%
2006-06-26		23.844024.000023.844024.0000+0.968%9,530+5.708%
2006-06-21		23.770023.770023.770023.7700+0.720%100+6.731%
2006-06-20		23.700023.700023.600023.6000+0.426%521+7.500%
2006-06-19		23.520023.560023.500023.5000-0.844%3,329+7.957%
2006-06-16		23.750023.750023.700023.7000-1.250%400+7.046%
2006-06-15		23.750024.050023.750024.0000+1.223%20,737+5.708%
2006-06-14		23.800023.810023.710023.7100-0.795%900+7.001%
2006-06-13		24.000024.000023.770023.9000+0.589%1,954+6.151%
2006-06-12		23.800023.800023.760023.7600-1.000%435+6.776%
2006-06-09		24.100024.100024.000024.0000-0.662%3,280+5.708%
2006-06-08		23.900024.160023.900024.1600+1.088%2,754+5.008%
2006-06-07		23.880024.050023.870023.9000+0.844%3,007+6.151%
2006-06-06		23.428023.740023.428023.7000-0.420%10,725+7.046%
2006-06-05		23.920023.920023.670023.8000-1.040%2,400+6.597%
2006-06-02		24.040024.050024.000024.0500-0.207%2,990+5.489%
2006-06-01		23.750024.100023.750024.1000+1.474%4,072+5.270%
2006-05-31		23.750023.750023.750023.7500+0.253%100+6.821%
2006-05-24		23.660023.690023.660023.6900-1.127%1,599+7.092%
2006-05-23		23.950023.960023.950023.9600+1.311%900+5.885%
2006-05-17		23.560023.650023.560023.6500+0.297%625+7.273%
2006-05-12		23.580023.580023.580023.5800-0.506%100+7.591%
2006-05-11		23.720023.720023.700023.7000-1.085%1,100+7.046%
2006-05-10		23.960023.960023.960023.9600-1.114%100+5.885%
2006-05-09		24.230024.230024.230024.2300-1.102%100+4.705%
2006-05-05		24.200024.600024.000024.5000+2.296%10,560+3.551%
2006-05-03		23.750023.950023.750023.9500+0.800%12,000+5.929%
2006-05-02		23.660023.760023.600023.7600-0.168%3,800+6.776%
2006-05-01		23.929924.690023.800023.8000-0.210%9,099+6.597%
2006-04-28		23.820023.850023.820023.8500-0.084%2,400+6.373%
2006-04-26		23.610024.020023.610023.8700+1.144%1,800+6.284%
2006-04-25		23.600023.600023.600023.6000+0.426%8,300+7.500%
2006-04-24		23.640023.640022.840023.5000-0.579%1,702+7.957%
2006-04-21		23.680023.680023.636823.6368-0.182%1,100+7.333%
2006-04-18		23.510023.920023.070023.6800+0.766%3,772+7.137%
2006-04-11		23.330023.500023.330023.5000-1.674%400+7.957%
2006-04-10		23.900023.900023.900023.9000+0.210%100+6.151%
2006-04-07		23.730023.910023.470023.8500+1.403%3,300+6.373%
2006-04-06		23.790023.920023.520023.5200-1.176%4,230+7.866%
2006-04-05		23.520023.850023.520023.8000+1.190%2,300+6.597%
2006-04-04		23.500023.630023.500023.5200+0.085%700+7.866%
2006-04-03		23.500023.500023.500023.50000.000%600+7.957%
2006-03-31		23.500023.500023.500023.5000-0.592%100+7.957%
2006-03-29		23.650023.650023.640023.6400+0.596%400+7.318%
2006-03-28		23.500023.500023.500023.5000-0.212%100+7.957%
2006-03-27		23.550023.550023.550023.5500-0.423%100+7.728%
2006-03-24		23.630023.650023.630023.6500+1.502%200+7.273%
2006-03-23		23.300023.300023.300023.3000-0.851%103+8.884%
2006-03-22		23.500023.510023.450023.5000-0.802%2,900+7.957%
2006-03-17		23.490023.690023.490023.6900+0.809%2,308+7.092%
2006-03-16		23.450023.870023.440023.5000+0.213%7,182+7.957%
2006-03-15		23.430023.450023.430023.4500+0.257%1,500+8.188%
2006-03-14		22.870023.430022.870023.3900+0.602%7,232+8.465%
2006-03-13		23.000023.250023.000023.2500+1.087%3,996+9.118%
2006-03-10		23.000023.000023.000023.0000-0.303%300+10.304%
2006-03-09		23.240023.250022.990023.0700-0.475%4,400+9.970%
2006-03-08		23.220023.250023.080023.1800+0.783%4,423+9.448%
2006-03-07		23.380023.380023.000023.0000-1.667%3,500+10.304%
2006-03-06		23.370023.390022.870023.3900-0.256%4,264+8.465%
2006-03-03		23.490023.490023.410023.4500+0.644%4,700+8.188%
2006-03-02		23.300023.300023.300023.3000-0.300%2,800+8.884%
2006-03-01		23.400023.400023.370023.3700-0.086%1,300+8.558%
2006-02-28		23.400023.400023.270023.3900-0.043%2,500+8.465%
2006-02-27		23.320023.490023.300023.4000+0.429%6,300+8.419%
2006-02-24		23.130023.300023.070023.30000.000%4,700+8.884%
2006-02-23		23.100023.320022.870023.3000+0.866%34,480+8.884%
2006-02-22		23.000023.100023.000023.10000.000%21,924+9.827%
2006-02-17		23.100023.100023.100023.10000.000%5,840+9.827%
2006-02-16		23.000023.200021.170023.1000-0.602%15,435+9.827%
2006-02-15		22.900023.240022.830023.2400+1.264%5,402+9.165%
2006-02-14		22.950023.050022.950022.9500+1.084%11,206+10.545%
2006-02-13		22.540022.704022.530022.7040+0.862%1,400+11.742%
2006-02-09		22.750022.990022.510022.5100-0.177%1,600+12.705%
2006-02-08		22.550022.550022.550022.55000.000%996+12.506%
2006-02-07		22.550022.550022.290122.5500+0.490%2,602+12.506%
2006-02-06		22.810022.810022.440022.4400-2.222%250+13.057%
2006-02-03		22.480022.950022.480022.9500+2.455%4,524+10.545%
2006-02-01		22.450022.550021.600022.4000-0.178%7,888+13.259%
2006-01-31		20.800022.550020.800022.4400-1.406%26,170+13.057%
2006-01-30		22.250022.760021.940022.7600-0.481%1,001+11.467%
2006-01-27		22.680023.000022.650022.8700+0.705%11,200+10.931%
2006-01-26		22.390022.710022.350022.7100+1.384%12,479+11.713%
2006-01-25		22.450022.450022.400022.4000-0.223%5,350+13.259%
2006-01-24		22.260022.450022.260022.4500+0.854%1,761+13.007%
2006-01-23		22.270022.270022.260022.2600+0.045%400+13.971%
2006-01-20		22.250022.250022.250022.2500-0.224%100+14.022%
2006-01-19		22.250022.400022.210022.3000+0.225%8,100+13.767%
2006-01-18		22.250022.250022.250022.2500+0.225%1,200+14.022%
2006-01-17		22.200022.200022.200022.2000-0.225%100+14.279%
2006-01-13		22.250022.250022.250022.2500-0.891%2,500+14.022%
2006-01-11		22.400022.600022.100022.4500+0.134%6,649+13.007%
2006-01-10		22.440022.480022.220022.4200-0.267%18,565+13.158%
2006-01-09		22.450022.900022.330022.4800+0.178%17,693+12.856%
2006-01-06		22.490022.490022.300022.4400+1.127%23,196+13.057%
2006-01-05		22.400022.400021.950022.1900-0.404%24,789+14.331%
2006-01-04		22.370022.500022.280022.2800-0.313%2,446+13.869%
2006-01-03		22.410022.410022.350022.3500-0.223%1,176+13.512%
2005-12-30		22.310022.470022.310022.4000-0.489%1,498+13.259%
2005-12-29		22.510022.510022.510022.51000.000%1,800+12.705%
2005-12-28		22.500022.600022.500022.5100-0.310%2,002+12.705%
2005-12-27		22.610022.610022.580022.5800-0.353%1,604+12.356%
2005-12-23		22.750022.750022.490022.6600+0.488%20,081+11.959%
2005-12-22		23.080023.080022.390022.5500+0.222%84,093+12.506%
2005-12-21		23.500023.520022.390022.5000-19.700%245,059+12.756%
2005-12-19		29.070029.590028.020028.0200-5.017%4,800-9.458%
2005-12-14		29.270029.500029.250029.5000+0.889%3,000-14.000%
2005-12-13		28.450029.240028.450029.2400+2.813%6,800-13.235%
2005-12-12		28.440028.440028.440028.4400-3.166%500-10.795%
2005-12-09		29.000029.730029.000029.3700+2.157%2,800-13.619%
2005-12-08		28.610028.750028.580028.75000.000%300-11.757%
2005-12-06		28.490028.870028.490028.7500+3.047%13,600-11.757%
2005-12-05		27.250027.900026.830027.9000+2.048%1,476-9.068%
2005-12-02		27.342027.342027.340027.3400-2.357%1,000-7.206%
2005-12-01		28.250028.250027.930028.0000-2.098%547-9.393%
2005-11-30		28.600028.600028.600028.6000+0.035%200-11.294%
2005-11-29		28.590028.590028.590028.5900+0.351%200-11.263%
2005-11-28		29.000029.000028.440028.4900-2.096%1,105-10.951%
2005-11-25		28.680029.950028.310029.1000+1.394%2,800-12.818%
2005-11-23		29.000029.130028.700028.7000-0.795%1,500-11.603%
2005-11-22		27.120028.930027.110028.9300+5.200%4,242-12.306%
2005-11-21		27.470027.520027.470027.5000-3.509%500-7.745%
2005-11-18		28.490028.601028.490028.5000+3.636%3,600-10.982%
2005-11-16		26.800027.500026.800027.5000+2.612%2,357-7.745%
2005-11-15		26.800026.800026.800026.8000+0.525%200-5.336%
2005-11-10		26.660026.660026.660026.6600-0.522%200-4.839%
2005-11-09		28.500028.500026.800026.8000+1.708%400-5.336%
2005-11-08		26.500027.880026.350026.3500-0.641%3,546-3.719%
2005-11-07		26.670027.490026.510026.5200+0.038%2,700-4.336%
2005-11-04		27.250027.250026.510026.5100-2.429%700-4.300%
2005-11-03		27.100028.000026.370027.1700+0.630%6,303-6.625%
2005-11-02		26.420027.780026.250027.0000-2.703%3,534-6.037%
2005-10-31		27.740027.750027.740027.7500+0.362%1,100-8.577%
2005-10-24		27.650027.650027.650027.6500+4.300%1,000-8.246%
2005-10-21		26.520026.520026.510026.5100-1.376%201-4.300%
2005-10-20		26.140026.880026.140026.8800+2.831%300-5.618%
2005-10-19		26.000026.140026.000026.1400+0.538%3,500-2.946%
2005-10-18		26.000026.000026.000026.0000-1.178%500-2.423%
2005-10-17		26.400026.550026.000026.3100-0.717%1,026-3.573%
2005-10-13		26.500026.500026.500026.5000+0.379%500-4.264%
2005-10-12		27.980027.980026.400026.4000-5.647%3,580-3.902%
2005-10-11		27.980027.980027.980027.98000.000%301-9.328%
2005-10-10		27.340027.980026.750027.9800-1.911%9,325-9.328%
2005-10-07		28.870028.990028.000028.5250+3.202%6,900-11.060%
2005-10-06		28.250029.000027.640027.6400+0.509%16,400-8.213%
2005-10-05		26.750027.500026.750027.5000-2.620%300-7.745%
2005-10-03		28.240028.240028.240028.2400+0.035%5,527-10.163%
2005-09-29		28.220028.310027.760028.2300+2.135%11,213-10.131%
2005-09-28		27.760027.790027.590027.6400-1.986%2,216-8.213%
2005-09-27		28.001028.250027.360128.2000-1.845%6,500-10.035%
2005-09-26		28.730028.740028.730028.7300+0.209%300-11.695%
2005-09-23		28.670028.670028.670028.6700+2.760%400-11.510%
2005-09-22		28.000028.000027.330027.9000-0.357%8,883-9.068%
2005-09-21		28.550028.920028.000028.0000-2.337%8,262-9.393%
2005-09-20		28.790029.690028.400028.6700-2.016%9,164-11.510%
2005-09-19		29.080029.850028.490029.2600-0.307%23,590-13.295%
2005-09-16		29.250029.360028.650029.3500-1.012%3,392-13.560%
2005-09-15		29.420029.700029.420029.6500+1.022%3,226-14.435%
2005-09-14		29.050030.000029.050029.3500-0.170%9,916-13.560%
2005-09-13		29.380029.400028.240029.4000+1.836%15,805-13.707%
2005-09-12		28.930029.240028.430028.8700-1.299%16,820-12.123%
2005-09-09		27.930029.250027.920029.2500+4.464%27,161-13.265%
2005-09-08		27.870028.790027.560028.0000-1.165%7,094-9.393%
2005-09-07		27.520028.750027.270028.3300-0.106%46,751-10.448%
2005-09-06		26.430028.950026.430028.3600+0.389%7,250-10.543%
2005-09-01		28.260028.260028.250028.2500-0.877%400-10.195%
2005-08-31		28.500028.500028.500028.5000+0.387%300-10.982%
2005-08-30		26.280028.490026.280028.3900-0.386%500-10.638%
2005-08-29		28.500028.500028.500028.5000-1.724%220-10.982%
2005-08-26		28.420029.000027.250029.0000+3.571%2,000-12.517%
2005-08-25		27.100028.000026.710028.0000+2.979%5,964-9.393%
2005-08-24		26.290028.710026.290027.1900-0.147%26,037-6.694%
2005-08-23		27.000027.230027.000027.2300-0.073%1,000-6.831%
2005-08-22		26.500027.250026.500027.2500+5.825%1,000-6.899%
2005-08-16		26.000026.000025.750025.7500-1.905%1,193-1.476%
2005-08-15		26.250026.250026.250026.2500-2.778%375-3.352%
2005-08-09		26.490027.000026.490027.0000+3.846%1,481-6.037%
2005-08-08		26.520026.520026.000026.0000-3.704%859-2.423%
2005-08-05		26.520027.000026.500027.0000+0.446%1,907-6.037%
2005-08-04		27.040027.040026.880026.8800-3.275%573-5.618%
2005-08-01		27.500027.790026.590027.79000.000%1,500-8.708%
2005-07-29		26.400028.440026.400027.7900+3.888%8,300-8.708%
2005-07-27		26.750026.750026.750026.7500+0.943%100-5.159%
2005-07-26		25.990026.750025.990026.5000+6.000%2,000-4.264%
2005-07-21		25.000025.000025.000025.0000-2.875%384+1.480%
2005-07-18		25.740025.740025.740025.7400+1.060%450-1.437%
2005-07-14		23.800025.750023.800025.4700-2.001%1,700-0.393%
2005-07-13		24.890025.990024.890025.9900-0.038%450-2.386%
2005-07-12		26.000026.000026.000026.0000+0.971%200-2.423%
2005-07-07		25.500025.750025.500025.7500+1.819%200-1.476%
2005-06-30		25.290025.290025.290025.2900+3.014%200+0.316%
2005-06-29		24.550024.760024.550024.5500+0.204%2,800+3.340%
2005-06-22		24.500024.500024.500024.50000.000%1,800+3.551%
2005-06-20		24.510024.700024.500024.5000-1.567%1,346+3.551%
2005-06-17		25.000025.400024.890024.8900-2.392%988+1.928%
2005-06-16		24.250025.500024.250025.5000+6.605%12,645-0.510%
2005-06-15		23.920023.920023.920023.9200-1.361%400+6.062%
2005-06-08		23.750024.250023.510024.2500+0.622%7,646+4.619%
2005-06-06		23.560024.100023.500024.1000+0.417%2,728+5.270%
2005-06-03		24.090024.090023.000024.00000.000%1,855+5.708%
2005-06-02		23.590024.000023.590024.0000+4.348%4,555+5.708%
2005-06-01		23.020023.020023.000023.0000-3.158%1,943+10.304%
2005-05-31		23.750023.750023.750023.7500+3.216%2,000+6.821%
2005-05-26		23.011023.130023.010023.0100-2.665%596+10.256%
2005-05-19		23.440023.640023.440023.6400+2.693%200+7.318%
2005-05-18		23.300023.300023.010023.0200-1.202%572+10.209%
2005-05-17		23.310023.310023.300023.3000-0.893%901+8.884%
2005-05-16		23.510023.510023.510023.51000.000%209+7.912%
2005-05-13		25.000025.000023.020023.5100-0.085%10,312+7.912%
2005-05-12		22.810023.600022.580023.5300+3.429%3,474+7.820%
2005-05-11		22.050022.960022.050022.7500+2.247%4,281+11.516%
2005-05-10		21.820022.910021.590022.2500+0.270%4,735+14.022%
2005-05-06		21.950023.000021.950022.1900+0.864%5,500+14.331%
2005-05-03		22.000022.000022.000022.00000.000%2,000+15.318%
2005-04-29		23.400023.400022.000022.0000+3.529%500+15.318%
2005-04-26		21.250021.250021.250021.2500-1.163%1,101+19.388%
2005-04-21		21.500021.500021.490021.5000-0.463%600+18.000%
2005-04-20		22.000022.000021.600021.6000-2.965%2,386+17.454%
2005-04-18		23.250023.250022.120022.2600+1.274%1,150+13.971%
2005-04-15		21.830021.990021.830021.9800-0.091%2,400+15.423%
2005-04-13		22.201022.500021.940022.0000-2.222%4,368+15.318%
2005-04-12		22.499022.500022.490022.50000.000%600+12.756%
2005-04-11		22.610022.610022.500022.5000-1.099%300+12.756%
2005-04-08		22.750022.750022.750022.7500-1.087%626+11.516%
2005-04-07		23.000023.000023.000023.0000+0.437%100+10.304%
2005-04-06		22.900022.900022.900022.9000-0.018%100+10.786%
2005-04-05		22.990023.000022.710022.9042-0.243%5,876+10.766%
2005-04-04		23.000023.000022.960022.9600-0.261%900+10.497%
2005-04-01		23.500023.500023.010023.0200-0.130%4,300+10.209%
2005-03-31		24.010024.010023.030023.0500-2.073%900+10.065%
2005-03-30		23.840024.580023.538023.5380+1.065%4,092+7.783%
2005-03-29		23.500023.500023.290023.2900-3.361%1,100+8.931%
2005-03-24		23.510024.461023.510024.1000+0.668%602+5.270%
2005-03-23		24.640024.640023.940023.9400-4.622%2,600+5.973%
2005-03-22		24.171025.100024.171025.1000+2.449%1,787+1.076%
2005-03-21		23.800025.050023.800024.5000+2.041%3,799+3.551%
2005-03-18		23.250024.400023.250024.0100-4.794%1,127+5.664%
2005-03-17		24.650025.219024.650025.2190+2.558%3,054+0.599%
2005-03-16		23.500025.040023.500024.5900+0.163%6,600+3.172%
2005-03-15		23.960024.840023.960024.5500+2.505%2,200+3.340%
2005-03-14		23.940024.950023.300023.9500-0.167%6,000+5.929%
2005-03-11		23.990023.990023.990023.9900-0.827%781+5.752%
2005-03-10		24.000024.930023.800024.1900+4.043%6,492+4.878%
2005-03-09		23.210024.600023.090023.2500-0.471%17,272+9.118%
2005-03-08		23.360023.360023.360023.36000.000%1,148+8.604%
2005-03-04		23.650023.650023.360023.36000.000%2,100+8.604%
2005-03-02		23.360023.360023.360023.3600-0.086%1,916+8.604%
2005-03-01		23.380023.380023.380023.3800-0.468%100+8.512%
2005-02-28		23.290023.770023.110023.4900+0.213%4,587+8.003%
2005-02-25		23.230023.440023.230023.4400+0.644%588+8.234%
2005-02-24		23.260023.290023.260023.2900-0.300%200+8.931%
2005-02-23		23.010023.670022.570023.3600+0.646%3,550+8.604%
2005-02-22		23.080023.250023.070023.2100-1.860%700+9.306%
2005-02-18		23.250023.650022.500023.6500+2.248%20,902+7.273%
2005-02-17		22.660023.490022.200023.1300+2.800%15,705+9.684%
2005-02-16		22.500023.380022.240022.5000-1.918%19,798+12.756%
2005-02-15		23.100023.280022.940022.9400-1.966%2,078+10.593%
2005-02-10		23.400023.400023.400023.4000-0.213%530+8.419%
2005-02-09		23.490023.490023.450023.4500+0.017%980+8.188%
2005-02-04		23.446023.446023.446023.4460+0.843%100+8.206%
2005-02-03		23.489023.489023.250023.2500-1.064%740+9.118%
2005-02-02		24.250024.250023.500023.5000+0.043%690+7.957%
2005-02-01		23.000023.490023.000023.4900-0.043%2,291+8.003%
2005-01-27		23.490023.500023.490023.5000+1.119%1,300+7.957%
2005-01-26		23.001023.240023.001023.2400-0.616%300+9.165%
2005-01-25		23.384023.384023.384023.3840-0.281%1,000+8.493%
2005-01-24		23.500023.500023.450023.4500+1.957%3,901+8.188%
2005-01-21		23.000023.000023.000023.0000+0.656%400+10.304%
2005-01-20		22.810022.850022.560022.8500-0.652%1,500+11.028%
2005-01-18		22.851023.000022.851023.0000+0.612%1,265+10.304%
2005-01-12		23.120023.120022.860022.8600-1.214%1,799+10.980%
2005-01-11		23.462023.462023.130023.1410-0.039%800+9.632%
2005-01-10		23.100023.500023.100023.1500-0.430%1,563+9.590%
2005-01-07		23.500023.500023.250023.2500-1.064%3,843+9.118%
2005-01-06		23.500023.500023.500023.5000-1.261%136+7.957%
2005-01-05		23.840024.000023.800023.8000-0.168%5,424+6.597%
2005-01-04		23.500023.840023.500023.8400+1.447%9,086+6.418%
2005-01-03		23.880023.900023.500023.50000.000%3,211+7.957%
2004-12-30		23.400023.500023.400023.5000-0.127%3,900+7.957%
2004-12-29		24.250024.250023.530023.5300-1.958%1,350+7.820%
2004-12-28		24.000024.109024.000024.0000+1.695%3,200+5.708%
2004-12-27		23.515023.600023.515023.60000.000%1,101+7.500%
2004-12-23		22.400023.610022.335023.6000+5.830%7,461+7.500%
2004-12-22		22.200022.300022.020022.3000+4.941%4,455+13.767%
2004-12-21		21.100021.250021.100021.2500+1.432%1,100+19.388%
2004-12-17		20.950020.950020.950020.95000.000%2,600+21.098%
2004-12-15		20.750020.950020.500020.9500-3.278%900+21.098%
2004-12-14		21.000022.230020.850021.6600+1.215%4,501+17.128%
2004-12-10		21.400021.400021.399021.4000-2.149%4,690+18.551%
2004-12-09		21.400021.870021.160021.8700+1.438%19,797+16.004%
2004-12-08		21.820021.990021.355021.5600+1.939%1,300+17.672%
2004-12-07		21.242021.360021.150021.1500-1.168%1,427+19.953%
2004-12-03		22.299022.300021.300021.4000-4.720%4,058+18.551%
2004-12-02		21.100022.460021.100022.4600+6.294%22,937+12.956%
2004-12-01		20.060021.130020.060021.1300+2.374%2,344+20.066%
2004-11-30		20.000021.250019.880020.6400+8.632%121,139+22.917%
2004-11-29		19.000019.000019.000019.0000-1.093%1,100+33.526%
2004-11-23		19.210019.210019.210019.2100+0.946%100+32.067%
2004-11-22		19.030019.030019.030019.0300-5.323%1,650+33.316%
2004-11-17		20.130020.130019.760020.1000+0.802%1,925+26.219%
2004-11-16		19.800019.940019.800019.9400+1.943%200+27.232%
2004-11-12		18.850019.560018.800019.5600+5.331%4,600+29.703%
2004-11-04		18.550018.570018.550018.5700-0.960%490+36.618%
2004-11-01		18.750018.750018.750018.7500+0.053%202+35.307%
2004-10-29		19.000019.000018.410018.7400+1.848%550+35.379%
2004-10-28		18.400018.400018.400018.4000-1.393%500+37.880%
2004-10-27		18.450018.860018.000018.6600+2.810%3,835+35.959%
2004-10-21		18.170018.170018.000018.1500+0.276%2,710+39.780%
2004-10-19		17.910018.250017.910018.1000+0.444%2,417+40.166%
2004-10-18		17.950018.100017.900018.0200-1.255%4,006+40.788%
2004-10-14		18.249018.249018.249018.2490+0.269%700+39.021%
2004-10-11		18.000018.200018.000018.2000+1.449%677+39.396%
2004-10-04		18.021018.021017.510017.9400-1.699%2,149+41.416%
2004-10-01		18.250018.250018.240018.2500+0.440%1,000+39.014%
2004-09-30		18.530018.530018.170018.1700-0.493%200+39.626%
2004-09-29		17.500018.260017.500018.2600+1.332%5,020+38.938%
2004-09-28		18.020018.020018.020018.0200-1.745%100+40.788%
2004-09-27		18.500018.500018.330018.3400-0.596%2,100+38.332%
2004-09-23		18.250018.460018.250018.4500+1.765%1,000+37.507%
2004-09-17		18.050018.360018.000018.1300+0.166%2,500+39.934%
2004-09-16		18.310018.310018.100018.1000+0.055%1,800+40.166%
2004-09-15		18.090018.090018.090018.0900-3.520%399+40.243%
2004-09-13		18.960018.960018.750018.7500+0.915%1,100+35.307%
2004-09-10		18.580018.580018.090018.5800-1.693%4,100+36.545%
2004-09-09		18.900018.900018.900018.9000+0.265%66,200+34.233%
2004-09-08		18.850018.850018.850018.8500+1.072%500+34.589%
2004-09-07		18.400018.650018.250018.6500+0.702%2,340+36.032%
2004-09-03		18.520018.520018.520018.5200+0.108%100+36.987%
2004-09-01		18.520018.520018.500018.5000+0.543%400+37.135%
2004-08-31		18.890018.890018.400018.4000-1.075%870+37.880%
2004-08-30		18.599018.600018.599018.6000+1.032%400+36.398%
2004-08-26		18.410018.430018.400018.4100-0.163%1,300+37.806%
2004-08-25		18.050018.440018.050018.4400+2.444%8,943+37.581%
2004-08-16		18.000018.020018.000018.00000.000%1,474+40.944%
2004-08-09		18.000018.000018.000018.00000.000%200+40.944%
2004-08-06		18.002018.010018.000018.0000-1.099%1,363+40.944%
2004-08-05		17.650018.200017.650018.2000-3.448%1,087+39.396%
2004-08-03		19.610019.610018.701018.8500-3.925%1,531+34.589%
2004-08-02		18.990020.150018.990019.6200+7.743%2,732+29.307%
2004-07-30		18.210018.210018.210018.2100+0.055%200+39.319%
2004-07-29		18.200018.200018.200018.2000+0.943%200+39.396%
2004-07-27		18.030018.030018.020018.0300-0.825%800+40.710%
2004-07-23		18.200018.200018.180018.1800-0.055%200+39.549%
2004-07-22		17.900018.190017.900018.1900+1.620%4,800+39.472%
2004-07-21		17.900017.900017.900017.9000+0.618%1,861+41.732%
2004-07-20		17.790017.790017.790017.79000.000%10,000+42.608%
2004-07-19		18.200018.260017.780017.7900-1.713%806+42.608%
2004-07-08		18.100018.100018.100018.1000+0.556%457+40.166%
2004-07-06		18.010018.010018.000018.0000+1.351%10,015+40.944%
2004-07-01		17.760017.760017.760017.7600-3.635%300+42.849%
2004-06-30		18.430018.430018.430018.4300-1.020%100+37.656%
2004-06-29		18.090018.890018.090018.6200+3.675%2,700+36.251%
2004-06-28		17.971018.500017.920017.9600-0.222%11,937+41.258%
2004-06-25		18.250018.250018.000018.0000-0.552%1,300+40.944%
2004-06-24		18.310018.310018.000018.1000-1.362%4,435+40.166%
2004-06-23		18.260018.350018.200018.3500+0.164%15,206+38.256%
2004-06-22		18.740018.750018.320018.3200+0.329%800+38.483%
2004-06-14		18.260018.260018.250018.2600-1.297%403+38.938%
2004-06-09		18.130018.500018.130018.50000.000%650+37.135%
2004-06-08		18.800018.880018.500018.50000.000%900+37.135%
2004-06-07		18.510018.510018.500018.5000-1.333%1,100+37.135%
2004-06-04		18.490018.750018.490018.7500+3.306%984+35.307%
2004-06-03		18.200018.200018.150018.1500-0.493%700+39.780%
2004-06-01		18.510018.540018.240018.2400-2.616%2,400+39.090%
2004-05-26		18.260018.750018.220018.7300+2.518%2,415+35.451%
2004-05-20		18.230018.270018.230018.2700+0.440%425+38.862%
2004-05-19		18.190018.190018.190018.1900-1.356%248+39.472%
2004-05-18		18.740018.750018.440018.4400-0.324%1,200+37.581%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC