Dark

ALGGY
ALLIANCE GLBL GP UNSP/ADR
stock OTC ADR

EOD

May 13, 2025

5.78USD+3.214%(+0.18)357

Pre-market

Dec 31, 1969

0.00USD-100.000%(-5.60)0

After-hours

Dec 31, 1969

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-13	5.8000	5.8000	5.7800	5.7800	+3.214%	357	0.000%
2025-05-01	5.6000	5.6000	5.6000	5.6000	+12.994%	103	+3.214%
2025-04-15	4.9560	4.9560	4.9560	4.9560	+2.822%	350	+16.626%
2025-04-10	5.2200	5.6000	4.8200	4.8200	+1.048%	849	+19.917%
2025-04-09	5.1850	5.1850	4.7700	4.7700	-5.018%	861	+21.174%
2025-04-08	5.0220	5.0220	5.0220	5.0220	-10.321%	678	+15.094%
2025-04-02	5.6000	5.6000	5.6000	5.6000	+7.383%	117	+3.214%
2025-03-28	5.2150	5.2150	5.2150	5.2150	-8.025%	110	+10.834%
2025-03-26	5.6700	5.6700	5.6700	5.6700	+6.479%	220	+1.940%
2025-03-25	5.3250	5.3250	5.3250	5.3250	-1.022%	173	+8.545%
2025-03-24	5.1500	5.3800	5.1500	5.3800	-0.370%	33,670	+7.435%
2025-03-18	5.4000	5.4000	5.4000	5.4000	-1.008%	250	+7.037%
2025-03-17	5.4550	5.4550	5.4550	5.4550	+1.963%	113	+5.958%
2025-03-14	4.8600	5.3500	4.8600	5.3500	-12.439%	713	+8.037%
2025-03-10	6.1100	6.1100	6.1100	6.1100	+15.807%	113	-5.401%
2025-03-07	5.1200	6.1500	5.1200	5.2760	-5.617%	728	+9.553%
2025-03-06	6.0900	6.0900	5.5900	5.5900	-2.783%	1,371	+3.399%
2025-03-03	5.7500	5.7500	5.7500	5.7500	-6.504%	201	+0.522%
2025-02-28	6.1500	6.1500	6.1500	6.1500	-4.206%	216	-6.016%
2025-02-27	6.4200	6.4200	6.4200	6.4200	+1.102%	129	-9.969%
2025-02-25	5.8000	6.3500	5.8000	6.3500	+7.264%	203	-8.976%
2025-02-18	5.9200	5.9200	5.9200	5.9200	-9.342%	1,055	-2.365%
2025-02-12	6.0500	6.5300	6.0500	6.5300	+11.054%	658	-11.485%
2025-02-07	5.8800	5.8800	5.8800	5.8800	-6.815%	1,376	-1.701%
2025-02-06	6.3100	6.3100	6.3100	6.3100	-2.322%	861	-8.399%
2025-02-05	6.4600	6.4600	6.4600	6.4600	+5.902%	296	-10.526%
2025-02-04	6.0600	6.1000	6.0600	6.1000	-3.785%	1,013	-5.246%
2025-02-03	6.0450	6.3400	6.0450	6.3400	+10.357%	2,803	-8.833%
2025-01-31	5.7450	5.7450	5.7450	5.7450	-13.296%	420	+0.609%
2025-01-30	6.6000	6.6260	6.3706	6.6260	-5.072%	2,620	-12.768%
2025-01-27	6.9800	6.9800	6.9800	6.9800	-1.551%	148	-17.192%
2025-01-22	7.0900	7.0900	7.0900	7.0900	-3.010%	354	-18.477%
2025-01-16	7.3100	7.3100	7.3100	7.3100	-0.273%	162	-20.930%
2025-01-14	7.3300	7.3300	7.3300	7.3300	+2.553%	221	-21.146%
2025-01-13	7.1475	7.1475	7.1475	7.1475	-2.755%	253	-19.133%
2025-01-08	7.3500	7.3500	7.3500	7.3500	+0.962%	125	-21.361%
2025-01-07	7.2800	7.2800	7.2800	7.2800	+0.414%	100	-20.604%
2024-12-31	7.2500	7.2500	7.2500	7.2500	-4.918%	364	-20.276%
2024-12-20	7.6250	7.6250	7.6250	7.6250	+8.929%	232	-24.197%
2024-12-12	7.8075	7.8075	7.0000	7.0000	-8.016%	404	-17.429%
2024-12-05	7.3900	7.6100	7.3900	7.6100	+1.655%	286	-24.047%
2024-12-04	7.4915	7.4915	7.4861	7.4861	+1.713%	600	-22.790%
2024-12-03	7.3600	7.3600	7.3600	7.3600	+0.581%	182	-21.467%
2024-12-02	7.3175	7.3175	7.3175	7.3175	-7.491%	227	-21.011%
2024-11-21	7.9100	7.9100	7.9100	7.9100	+2.594%	200	-26.928%
2024-11-19	7.6500	7.7100	7.6500	7.7100	+0.837%	1,509	-25.032%
2024-11-15	7.6460	7.6460	7.6460	7.6460	-6.414%	238	-24.405%
2024-10-21	8.1700	8.1700	8.1700	8.1700	-1.803%	222	-29.253%
2024-10-14	8.2000	8.3200	8.2000	8.3200	-0.478%	1,400	-30.529%
2024-09-24	8.3600	8.3600	8.3600	8.3600	+3.529%	2,091	-30.861%
2024-08-21	8.0750	8.0750	8.0750	8.0750	+2.488%	202	-28.421%
2024-08-20	7.8790	7.8790	7.8790	7.8790	+0.369%	299	-26.640%
2024-08-19	7.8500	7.8500	7.8500	7.8500	+2.347%	203	-26.369%
2024-08-05	7.6700	7.6700	7.6700	7.6700	-1.918%	127	-24.641%
2024-08-01	7.8200	7.8200	7.8200	7.8200	0.000%	127	-26.087%
2024-07-29	7.8100	7.8200	7.5020	7.8200	+4.059%	1,373	-26.087%
2024-07-25	7.5150	7.5150	7.5150	7.5150	+6.596%	124	-23.087%
2024-06-28	7.0500	7.0500	7.0500	7.0500	-3.017%	500	-18.014%
2024-06-27	7.0900	7.2693	7.0500	7.2693	-1.500%	994	-20.488%
2024-06-14	7.3800	7.3800	7.3800	7.3800	+4.906%	281	-21.680%
2024-06-05	7.0349	7.0349	7.0349	7.0349	-4.091%	100	-17.838%
2024-06-04	7.3350	7.3350	7.3350	7.3350	-3.677%	130	-21.200%
2024-06-03	7.4800	7.6150	7.4800	7.6150	+1.533%	479	-24.097%
2024-05-30	7.5000	7.5000	7.5000	7.5000	-7.522%	1,000	-22.933%
2024-05-21	8.1100	8.1100	8.1100	8.1100	-0.246%	209	-28.730%
2024-05-02	8.5500	8.5500	8.1300	8.1300	-7.509%	803	-28.905%
2024-04-29	8.7900	8.7900	8.7900	8.7900	+5.333%	100	-34.243%
2024-04-25	8.3450	8.3450	8.3450	8.3450	-1.453%	179	-30.737%
2024-04-24	8.4650	8.4980	8.2400	8.4680	+2.332%	2,007	-31.743%
2024-04-23	8.2700	8.2910	8.2460	8.2750	-8.462%	1,935	-30.151%
2024-04-08	9.0400	9.0400	9.0400	9.0400	+2.844%	100	-36.062%
2024-04-05	8.7900	8.7900	8.7900	8.7900	-1.788%	518	-34.243%
2024-04-03	9.0900	9.0900	8.9500	8.9500	-1.648%	3,200	-35.419%
2024-04-01	9.1000	9.1000	9.1000	9.1000	0.000%	746	-36.484%
2024-03-27	9.1000	9.1000	9.1000	9.1000	+0.943%	1,000	-36.484%
2024-03-01	9.0150	9.0150	9.0150	9.0150	-1.690%	124	-35.885%
2024-02-29	9.1700	9.1700	9.1700	9.1700	-10.884%	691	-36.968%
2024-01-30	10.2900	10.2900	10.2900	10.2900	-3.289%	268	-43.829%
2024-01-22	10.6400	10.6400	10.6400	10.6400	+5.451%	166	-45.677%
2024-01-10	10.0900	10.0900	10.0900	10.0900	+9.199%	506	-42.716%
2023-12-28	9.2400	9.2400	9.2400	9.2400	+7.442%	231	-37.446%
2023-12-21	8.6000	8.6000	8.6000	8.6000	-2.384%	123	-32.791%
2023-12-06	8.8000	8.8100	8.8000	8.8100	-0.452%	200	-34.393%
2023-12-01	9.0000	9.0000	8.8500	8.8500	-6.862%	1,052	-34.689%
2023-11-15	9.4800	9.5020	9.4800	9.5020	+3.790%	2,500	-39.171%
2023-11-14	9.1350	9.1550	9.0780	9.1550	-0.055%	2,536	-36.865%
2023-10-31	9.1600	9.1600	9.1600	9.1600	-0.218%	1,047	-36.900%
2023-10-26	9.1800	9.1800	9.1800	9.1800	-10.463%	331	-37.037%
2023-10-17	10.2518	10.2528	10.2518	10.2528	-1.368%	3,016	-43.625%
2023-10-09	10.4050	10.4050	10.3950	10.3950	+1.464%	1,400	-44.396%
2023-10-06	10.2450	10.2450	10.2450	10.2450	-4.698%	1,559	-43.582%
2023-10-02	10.7500	10.7500	10.7500	10.7500	-0.509%	4,137	-46.233%
2023-09-28	10.8050	10.8050	10.8050	10.8050	-1.511%	352	-46.506%
2023-09-08	11.2900	11.2900	10.9708	10.9708	+3.449%	331	-47.315%
2023-08-30	10.6050	10.6050	10.6050	10.6050	+0.617%	129	-45.497%
2023-08-25	10.5400	10.5400	10.5400	10.5400	-3.303%	122	-45.161%
2023-08-07	10.9000	10.9000	10.9000	10.9000	-4.336%	299	-46.972%
2023-08-04	11.3940	11.3940	11.3940	11.3940	-2.197%	136	-49.272%
2023-07-25	11.6182	11.8150	11.3100	11.6500	+0.103%	1,292	-50.386%
2023-07-24	11.6250	11.6380	11.5305	11.6380	-0.103%	1,100	-50.335%
2023-07-11	11.8100	11.8100	11.6500	11.6500	-2.755%	1,159	-50.386%
2023-07-07	11.9800	11.9800	11.9800	11.9800	+2.218%	135	-51.753%
2023-06-28	11.7200	11.7200	11.7200	11.7200	+1.122%	166	-50.683%
2023-06-26	11.5900	11.5900	11.5900	11.5900	-5.465%	100	-50.129%
2023-06-12	12.2600	12.2600	12.2600	12.2600	-0.205%	331	-52.855%
2023-06-08	12.0500	12.2852	12.0500	12.2852	-0.525%	331	-52.952%
2023-06-06	12.3500	12.3500	12.3500	12.3500	+5.357%	442	-53.198%
2023-05-26	11.7600	11.7600	11.7220	11.7220	+1.709%	568	-50.691%
2023-05-25	11.5250	11.5250	11.5250	11.5250	-4.406%	500	-49.848%
2023-05-18	11.7501	12.0562	11.7501	12.0562	-2.062%	3,000	-52.058%
2023-05-01	12.3000	12.3100	12.3000	12.3100	+5.034%	863	-53.046%
2023-03-28	11.6028	11.7200	11.6028	11.7200	+2.627%	220	-50.683%
2023-03-24	11.4200	11.4200	11.4200	11.4200	+1.556%	200	-49.387%
2023-02-28	11.2450	11.2450	11.2450	11.2450	+1.581%	108	-48.599%
2023-02-27	11.1400	11.1400	11.0700	11.0700	-2.467%	410	-47.787%
2023-02-21	11.3500	11.3500	11.3500	11.3500	-2.324%	500	-49.075%
2023-02-03	11.6200	11.6200	11.6200	11.6200	+4.403%	149	-50.258%
2023-01-20	11.1300	11.1300	11.1300	11.1300	+1.551%	507	-48.068%
2023-01-13	10.9600	10.9600	10.9600	10.9600	+2.430%	2,734	-47.263%
2023-01-12	10.7250	10.7250	10.7000	10.7000	-0.788%	2,700	-45.981%
2023-01-10	10.7850	10.7850	10.7850	10.7850	+0.889%	236	-46.407%
2023-01-09	10.2201	10.7500	10.2201	10.6900	+5.737%	2,501	-45.931%
2023-01-06	10.0900	10.1100	9.9200	10.1100	-5.248%	2,839	-42.829%
2023-01-05	10.6700	10.6700	10.6700	10.6700	-0.513%	100	-45.829%
2022-12-30	10.7300	10.7300	10.7250	10.7250	+1.755%	2,231	-46.107%
2022-12-29	10.5650	10.5650	10.5400	10.5400	-0.958%	2,200	-45.161%
2022-12-22	10.3201	10.6420	10.3201	10.6420	+6.420%	2,100	-45.687%
2022-12-21	9.8900	10.0000	9.8900	10.0000	+6.157%	2,306	-42.200%
2022-12-19	9.8900	9.8900	9.4200	9.4200	+9.535%	2,282	-38.641%
2022-12-14	8.6100	8.6100	8.6000	8.6000	+7.500%	400	-32.791%
2022-11-16	8.0000	8.0000	8.0000	8.0000	+4.575%	1,700	-27.750%
2022-11-15	7.6500	7.6500	7.6500	7.6500	-5.028%	350	-24.444%
2022-11-11	8.0650	8.0650	8.0550	8.0550	+4.003%	6,600	-28.243%
2022-11-10	7.7250	7.7450	7.7250	7.7450	-0.514%	6,600	-25.371%
2022-10-31	7.7850	7.7850	7.7850	7.7850	+2.704%	3,100	-25.755%
2022-10-28	7.5800	7.5800	7.5800	7.5800	+1.067%	3,138	-23.747%
2022-10-25	7.4800	7.5000	7.4200	7.5000	+2.389%	3,200	-22.933%
2022-10-24	7.3250	7.3250	7.3250	7.3250	+0.068%	2,700	-21.092%
2022-10-21	7.3200	7.3200	7.3200	7.3200	+0.549%	257	-21.038%
2022-10-19	7.2800	7.2800	7.2800	7.2800	+0.622%	495	-20.604%
2022-10-18	7.2350	7.2350	7.2350	7.2350	+2.770%	3,300	-20.111%
2022-10-17	6.8500	7.0400	6.8500	7.0400	+6.024%	3,512	-17.898%
2022-10-13	6.7600	6.7600	6.5900	6.6400	-2.496%	2,335	-12.952%
2022-10-12	6.7850	6.8100	6.7100	6.8100	-2.436%	1,693	-15.125%
2022-10-11	6.9800	6.9800	6.9800	6.9800	+0.794%	400	-17.192%
2022-10-07	6.9250	6.9250	6.9250	6.9250	-0.144%	229	-16.534%
2022-10-06	6.9350	6.9350	6.9350	6.9350	+0.653%	854	-16.655%
2022-10-03	6.9000	6.9000	6.8900	6.8900	-7.579%	2,671	-16.110%
2022-09-28	7.4550	7.4550	7.4550	7.4550	-2.866%	428	-22.468%
2022-09-26	7.6650	7.6750	7.6650	7.6750	-0.968%	883	-24.691%
2022-09-22	7.7500	7.7500	7.7500	7.7500	-4.380%	1,000	-25.419%
2022-09-19	8.2300	8.2300	8.1050	8.1050	-4.703%	800	-28.686%
2022-09-14	8.5050	8.5050	8.5050	8.5050	-0.176%	770	-32.040%
2022-09-09	8.5200	8.5200	8.5200	8.5200	-0.117%	128	-32.160%
2022-09-08	8.5300	8.5300	8.5300	8.5300	+2.647%	2,500	-32.239%
2022-09-07	8.3100	8.3100	8.3100	8.3100	-5.083%	2,508	-30.445%
2022-09-02	8.7550	8.7550	8.7550	8.7550	-6.564%	379	-33.981%
2022-08-26	9.3950	9.3950	9.3700	9.3700	+3.938%	2,500	-38.314%
2022-08-25	9.0150	9.0150	9.0150	9.0150	-3.634%	2,506	-35.885%
2022-08-18	9.3550	9.3550	9.3550	9.3550	-0.426%	318	-38.215%
2022-08-17	9.3950	9.3950	9.3950	9.3950	+10.012%	1,594	-38.478%
2022-08-15	8.6200	8.6200	8.5400	8.5400	-4.260%	1,020	-32.319%
2022-08-12	8.8100	8.9200	8.8100	8.9200	+2.884%	2,596	-35.202%
2022-08-11	8.6050	8.6700	8.6050	8.6700	+9.401%	3,088	-33.333%
2022-08-10	8.0100	8.1100	7.9150	7.9250	-7.038%	3,530	-27.066%
2022-08-05	8.5250	8.5250	8.5250	8.5250	-3.835%	255	-32.199%
2022-08-01	8.8650	8.8650	8.8650	8.8650	+1.372%	517	-34.800%
2022-07-20	8.7350	8.7450	8.7350	8.7450	+3.369%	2,700	-33.905%
2022-07-19	8.4550	8.4600	8.4550	8.4600	-3.973%	2,700	-31.678%
2022-07-12	8.8100	8.8100	8.8100	8.8100	+2.382%	109	-34.393%
2022-07-08	8.6150	8.6150	8.6000	8.6050	+1.774%	2,537	-32.830%
2022-07-07	8.5150	8.5150	8.4300	8.4550	-0.059%	2,705	-31.638%
2022-07-06	8.4600	8.4600	8.4600	8.4600	+5.093%	193	-31.678%
2022-06-30	8.0500	8.0500	8.0500	8.0500	-3.535%	368	-28.199%
2022-06-28	8.3450	8.3450	8.3450	8.3450	+1.397%	2,700	-30.737%
2022-06-27	8.2250	8.2300	8.2250	8.2300	-0.843%	2,700	-29.769%
2022-06-22	8.3000	8.3000	8.3000	8.3000	-4.268%	1,046	-30.361%
2022-06-21	8.6700	8.6700	8.6700	8.6700	-2.365%	916	-33.333%
2022-06-17	8.8800	8.8800	8.8800	8.8800	-13.112%	300	-34.910%
2022-06-03	10.0200	10.2200	10.0200	10.2200	0.000%	363	-43.444%
2022-06-02	10.2200	10.2200	10.2200	10.2200	-6.282%	114	-43.444%
2022-05-13	10.7900	10.9050	10.7900	10.9050	+4.906%	4,400	-46.997%
2022-05-06	10.3950	10.3950	10.3950	10.3950	-10.311%	152	-44.396%
2022-04-21	11.4250	11.5900	11.4250	11.5900	-0.728%	7,200	-50.129%
2022-04-07	11.5100	11.6750	11.5100	11.6750	-2.301%	2,800	-50.493%
2022-04-06	11.9500	11.9500	11.9500	11.9500	+0.042%	1,400	-51.632%
2022-03-30	11.9400	11.9450	11.9400	11.9450	-0.292%	917	-51.612%
2022-03-29	11.9800	11.9800	11.9800	11.9800	-3.035%	713	-51.753%
2022-03-22	12.2250	12.3550	12.2250	12.3550	+4.218%	3,200	-53.217%
2022-03-21	11.6650	12.0600	11.6650	11.8550	-0.753%	1,500	-51.244%
2022-02-11	11.9450	11.9450	11.9450	11.9450	-3.669%	575	-51.612%
2022-01-28	12.4000	12.4000	12.4000	12.4000	+5.622%	100	-53.387%
2022-01-25	12.0000	12.0000	11.7400	11.7400	0.000%	1,400	-50.767%

.dark-mode .jvclP6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jvclP6{ color: #333333; background-color: white; border: 2px solid #333333; }ALGGYALLIANCE GLBL GP UNSP/ADRstock OTC ADR

ALGGY
ALLIANCE GLBL GP UNSP/ADR
stock OTC ADR