Dark

ALGI
American Locker Group Inc.
stock OTC

Inactive

Mar 31, 2006

4.85USD+0.832%(+0.04)4,269

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2006-03-31	4.8000	4.8500	4.4600	4.8500	+0.832%	4,269	0.000%
2006-03-30	4.7500	4.8500	4.3700	4.8100	-3.800%	6,650	+0.832%
2006-03-29	4.8400	5.0010	4.8400	5.0000	+0.604%	3,286	-3.000%
2006-03-28	4.8000	5.1800	4.8000	4.9700	-0.201%	4,800	-2.414%
2006-03-27	5.0000	5.0000	4.9800	4.9800	-1.969%	200	-2.610%
2006-03-24	5.0800	5.0905	5.0800	5.0800	+0.594%	1,300	-4.528%
2006-03-21	5.1000	5.1000	5.0500	5.0500	-0.980%	1,100	-3.960%
2006-03-17	5.1000	5.1000	5.1000	5.1000	0.000%	300	-4.902%
2006-03-16	5.1000	5.1000	5.1000	5.1000	0.000%	300	-4.902%
2006-03-15	5.0500	5.1000	5.0500	5.1000	-0.196%	1,100	-4.902%
2006-03-10	5.1640	5.1640	5.0700	5.1100	+0.031%	4,800	-5.088%
2006-03-09	5.1000	5.1084	5.0900	5.1084	+2.168%	1,890	-5.058%
2006-03-08	5.0000	5.0000	5.0000	5.0000	-3.661%	9,380	-3.000%
2006-03-06	5.1000	5.2200	5.0300	5.1900	+3.800%	2,216	-6.551%
2006-03-03	5.0000	5.0000	5.0000	5.0000	-3.101%	200	-3.000%
2006-03-02	5.1000	5.1600	5.1000	5.1600	+1.375%	600	-6.008%
2006-03-01	4.9780	5.1800	4.9780	5.0900	-2.115%	2,600	-4.715%
2006-02-28	5.2000	5.2000	5.2000	5.2000	-2.072%	167	-6.731%
2006-02-27	5.3100	5.3100	5.3100	5.3100	+2.115%	693	-8.663%
2006-02-23	5.0500	5.2000	5.0500	5.2000	+1.563%	800	-6.731%
2006-02-22	5.2400	5.2600	5.1000	5.1200	-0.775%	1,800	-5.273%
2006-02-21	5.1000	5.2300	5.0500	5.1600	+1.176%	2,402	-6.008%
2006-02-17	5.1000	5.1000	5.0500	5.1000	-1.544%	12,900	-4.902%
2006-02-16	5.1700	5.1800	5.0600	5.1800	+2.778%	3,480	-6.371%
2006-02-15	5.0400	5.0400	5.0400	5.0400	-1.946%	100	-3.770%
2006-02-14	5.1000	5.1500	5.1000	5.1400	+0.587%	13,250	-5.642%
2006-02-13	5.0000	5.1600	5.0000	5.1100	-4.307%	1,800	-5.088%
2006-02-10	5.0400	5.3400	5.0400	5.3400	+5.743%	1,701	-9.176%
2006-02-09	5.0000	5.0500	5.0000	5.0500	-0.591%	1,510	-3.960%
2006-02-08	5.0800	5.0800	5.0800	5.0800	-0.392%	100	-4.528%
2006-02-07	5.2900	5.3500	5.1000	5.1000	-1.354%	2,901	-4.902%
2006-02-06	4.9975	5.2700	4.9975	5.1700	+0.388%	2,300	-6.190%
2006-02-03	4.7100	5.1600	4.7100	5.1500	+0.390%	8,095	-5.825%
2006-02-02	5.1300	5.1300	4.9400	5.1300	-0.388%	600	-5.458%
2006-02-01	5.2000	5.2800	4.9300	5.1500	-2.647%	2,600	-5.825%
2006-01-31	5.1500	5.3000	4.9800	5.2900	+1.341%	4,700	-8.318%
2006-01-30	4.9800	5.2200	4.8800	5.2200	+3.984%	4,000	-7.088%
2006-01-27	5.0000	5.2900	4.7600	5.0200	-2.144%	4,200	-3.386%
2006-01-26	4.9200	5.2600	4.7600	5.1300	+0.588%	7,500	-5.458%
2006-01-25	5.0600	5.1100	4.8000	5.1000	-3.955%	3,392	-4.902%
2006-01-24	4.7900	5.3200	4.7900	5.3100	+11.555%	7,954	-8.663%
2006-01-23	4.8900	4.8900	4.5200	4.7600	-2.658%	2,300	+1.891%
2006-01-20	5.0800	5.0800	4.8900	4.8900	-3.929%	1,800	-0.818%
2006-01-19	5.0700	5.1300	5.0700	5.0900	+0.394%	1,650	-4.715%
2006-01-18	5.2200	5.3400	5.0700	5.0700	-4.914%	1,200	-4.339%
2006-01-17	5.3600	5.3600	5.2660	5.3320	+2.146%	1,801	-9.040%
2006-01-13	5.1600	5.3400	5.1100	5.2200	+1.163%	2,400	-7.088%
2006-01-12	5.2200	5.2200	4.9700	5.1600	+0.194%	1,000	-6.008%
2006-01-11	4.8710	5.3900	4.8700	5.1500	+2.794%	6,450	-5.825%
2006-01-10	5.2500	5.3500	4.8000	5.0100	-3.654%	4,694	-3.194%
2006-01-09	5.4300	5.4300	4.8500	5.2000	0.000%	8,696	-6.731%
2006-01-06	4.8000	5.3700	4.5900	5.2000	+8.559%	16,128	-6.731%
2006-01-05	5.4300	5.4300	4.5400	4.7900	-11.786%	13,098	+1.253%
2006-01-04	5.4850	5.4850	5.4300	5.4300	-0.549%	3,600	-10.681%
2006-01-03	5.7400	5.7400	5.4600	5.4600	-7.770%	374	-11.172%
2005-12-30	5.5900	5.9500	5.4500	5.9200	+1.024%	4,458	-18.074%
2005-12-29	5.6900	5.9500	5.4760	5.8600	+1.034%	5,064	-17.235%
2005-12-28	5.4500	5.8800	5.4300	5.8000	+2.473%	2,156	-16.379%
2005-12-27	5.8000	5.8800	5.5300	5.6600	+4.621%	3,992	-14.311%
2005-12-23	4.9700	5.5000	4.9700	5.4100	+9.073%	3,400	-10.351%
2005-12-22	4.9900	4.9900	4.9600	4.9600	-3.314%	500	-2.218%
2005-12-21	4.9100	5.1800	4.9100	5.1300	+6.875%	800	-5.458%
2005-12-20	4.7700	4.9100	4.6700	4.8000	-3.421%	2,674	+1.042%
2005-12-19	4.9000	5.2200	4.6600	4.9700	+3.542%	20,347	-2.414%
2005-12-15	4.7320	4.8000	4.6470	4.8000	-2.041%	3,203	+1.042%
2005-12-14	4.8200	4.9000	4.5900	4.9000	+1.240%	1,300	-1.020%
2005-12-13	4.6600	4.9000	4.5610	4.8400	-1.426%	6,545	+0.207%
2005-12-12	4.7200	4.9100	4.7200	4.9100	-1.207%	3,000	-1.222%
2005-12-09	5.0400	5.0400	4.6500	4.9700	+3.758%	3,200	-2.414%
2005-12-08	5.0900	5.3000	4.7900	4.7900	-5.894%	1,590	+1.253%
2005-12-07	5.3400	5.3400	4.7080	5.0900	-0.973%	1,300	-4.715%
2005-12-06	4.9800	5.1500	4.9800	5.1400	0.000%	1,500	-5.642%
2005-12-05	4.5310	5.1500	4.5310	5.1400	+3.838%	745	-5.642%
2005-12-02	4.8900	4.9500	4.6200	4.9500	+1.227%	2,000	-2.020%
2005-12-01	4.8400	4.8900	4.8400	4.8900	+0.825%	985	-0.818%
2005-11-30	4.9500	4.9500	4.8500	4.8500	+1.464%	1,506	0.000%
2005-11-29	4.6100	4.8900	4.6000	4.7800	+2.796%	8,408	+1.464%
2005-11-28	4.6400	4.6500	4.6400	4.6500	+4.494%	200	+4.301%
2005-11-23	4.2300	4.4500	4.1700	4.4500	+0.907%	2,900	+8.989%
2005-11-22	4.2500	4.4100	4.2500	4.4100	+9.158%	2,700	+9.977%
2005-11-21	3.9900	4.0400	3.9900	4.0400	+1.253%	4,449	+20.050%
2005-11-17	3.9110	3.9900	3.9100	3.9900	+1.243%	8,700	+21.554%
2005-11-16	3.9300	3.9410	3.9300	3.9410	-0.228%	2,967	+23.065%
2005-11-15	3.9108	3.9900	3.9000	3.9500	-1.250%	12,700	+22.785%
2005-11-11	4.0390	4.0390	4.0000	4.0000	-2.200%	1,000	+21.250%
2005-11-10	3.8800	4.0900	3.8000	4.0900	-0.244%	7,125	+18.582%
2005-11-09	3.7700	4.1000	3.7700	4.1000	+2.500%	316	+18.293%
2005-11-08	4.0000	4.2200	3.9800	4.0000	-1.961%	8,200	+21.250%
2005-11-07	4.2900	4.2900	4.0800	4.0800	-4.000%	2,400	+18.873%
2005-11-04	4.1500	4.2800	4.1500	4.2500	+1.190%	5,045	+14.118%
2005-11-03	4.2200	4.3700	4.1900	4.2000	+0.478%	24,000	+15.476%
2005-11-02	4.5100	4.5100	4.0600	4.1800	-5.430%	500	+16.029%
2005-11-01	4.3800	4.6600	4.1700	4.4200	-4.121%	3,434	+9.729%
2005-10-31	4.3100	4.6300	4.3100	4.6100	+15.250%	1,200	+5.206%
2005-10-28	4.2100	4.2700	3.8500	4.0000	-4.762%	9,328	+21.250%
2005-10-27	4.3200	4.3200	4.0100	4.2000	+1.695%	8,680	+15.476%
2005-10-26	4.3400	4.6100	3.9800	4.1300	+1.225%	4,800	+17.433%
2005-10-25	4.1600	4.1600	4.0700	4.0800	-0.244%	1,666	+18.873%
2005-10-24	4.4000	4.4000	4.0900	4.0900	+3.283%	600	+18.582%
2005-10-21	3.9700	3.9900	3.9600	3.9600	+1.279%	300	+22.475%
2005-10-19	3.9100	3.9100	3.7500	3.9100	-1.013%	4,117	+24.041%
2005-10-18	4.0500	4.0500	3.9500	3.9500	-2.469%	7,000	+22.785%
2005-10-17	4.0300	4.0600	4.0300	4.0500	-0.735%	1,662	+19.753%
2005-10-14	4.0800	4.0800	4.0800	4.0800	+1.748%	700	+18.873%
2005-10-13	4.0000	4.0099	3.9500	4.0099	+0.248%	1,800	+20.951%
2005-10-12	4.0000	4.0000	4.0000	4.0000	+1.781%	100	+21.250%
2005-10-11	4.0700	4.0700	3.7500	3.9300	-2.963%	9,341	+23.410%
2005-10-10	4.0500	4.0500	4.0500	4.0500	-3.800%	450	+19.753%
2005-10-07	4.2500	4.2500	4.2100	4.2100	-0.941%	1,442	+15.202%
2005-10-06	4.3000	4.3100	4.2500	4.2500	-1.163%	8,428	+14.118%
2005-10-05	4.3225	4.3400	4.3000	4.3000	-3.371%	30,600	+12.791%
2005-10-04	4.4500	4.4500	4.4500	4.4500	-2.198%	472	+8.989%
2005-10-03	4.5500	4.5500	4.5500	4.5500	0.000%	1,200	+6.593%
2005-09-29	4.6000	4.6000	4.5500	4.5500	-1.087%	300	+6.593%
2005-09-27	4.6000	4.6000	4.6000	4.6000	-3.158%	200	+5.435%
2005-09-26	4.7600	4.7900	4.7500	4.7500	+0.881%	4,080	+2.105%
2005-09-23	4.5500	4.7085	4.3500	4.7085	+0.824%	1,200	+3.005%
2005-09-21	4.7200	4.7200	4.6700	4.6700	+4.709%	345	+3.854%
2005-09-20	4.2700	4.4600	4.2700	4.4600	+3.026%	1,850	+8.744%
2005-09-16	4.2710	4.3290	4.2700	4.3290	-9.624%	1,000	+12.035%
2005-09-15	4.7900	4.7900	4.7899	4.7900	0.000%	530	+1.253%
2005-09-14	4.7900	4.7900	4.7900	4.7900	+4.585%	2,000	+1.253%
2005-09-13	4.5800	4.5800	4.5800	4.5800	-0.218%	150	+5.895%
2005-09-12	4.5900	4.5900	4.5900	4.5900	0.000%	178	+5.664%
2005-09-09	4.5900	4.5900	4.5900	4.5900	+3.565%	200	+5.664%
2005-09-07	4.4100	4.6500	4.4000	4.4320	+0.045%	550	+9.431%
2005-09-06	4.4300	4.4300	4.4300	4.4300	+2.546%	100	+9.481%
2005-09-02	4.5000	4.5000	4.3200	4.3200	-11.656%	2,414	+12.269%
2005-09-01	4.6000	4.8900	4.6000	4.8900	+6.536%	1,100	-0.818%
2005-08-31	4.4000	4.5900	4.4000	4.5900	+6.744%	4,012	+5.664%
2005-08-30	4.2701	4.3100	4.2701	4.3000	-8.120%	900	+12.791%
2005-08-29	4.5900	4.6800	4.5700	4.6800	-3.505%	600	+3.632%
2005-08-26	4.9300	4.9300	4.8500	4.8500	-2.806%	400	0.000%
2005-08-23	4.8700	4.9900	4.8700	4.9900	+1.217%	700	-2.806%
2005-08-22	4.4600	4.9600	4.4600	4.9300	+17.102%	3,803	-1.623%
2005-08-19	4.2500	4.2500	4.2000	4.2100	-1.174%	8,485	+15.202%
2005-08-18	4.2500	4.3500	4.2500	4.2600	-4.270%	1,050	+13.850%
2005-08-17	4.6300	4.6300	4.4500	4.4500	-3.050%	2,400	+8.989%
2005-08-16	4.4500	4.6000	4.4500	4.5900	+0.482%	1,435	+5.664%
2005-08-15	5.0000	5.0000	4.4500	4.5680	-8.640%	2,967	+6.173%
2005-08-12	4.7100	5.0000	4.6700	5.0000	-1.381%	3,150	-3.000%
2005-04-20	5.2200	5.2200	5.0700	5.0700	-2.948%	457	-4.339%
2005-04-19	5.0810	5.2240	5.0810	5.2240	+2.431%	1,943	-7.159%
2005-04-18	5.2000	5.3600	5.0600	5.1000	-1.354%	11,094	-4.902%
2005-04-15	5.2700	5.4200	5.0600	5.1700	+1.174%	9,724	-6.190%
2005-04-14	5.1200	5.5000	5.1100	5.1100	-7.091%	10,262	-5.088%
2005-04-13	5.5600	5.5600	5.4300	5.5000	-1.079%	5,710	-11.818%
2005-04-12	5.2500	5.5600	5.2080	5.5600	+2.792%	3,210	-12.770%
2005-04-11	5.2500	5.4090	5.1900	5.4090	+0.167%	4,000	-10.335%
2005-04-08	5.2100	5.4000	5.1400	5.4000	0.000%	11,731	-10.185%
2005-04-07	5.5000	5.5000	5.2300	5.4000	+0.204%	4,766	-10.185%
2005-04-05	5.6990	5.6990	5.1100	5.3890	+1.488%	5,988	-10.002%
2005-04-04	5.8400	5.8400	5.3100	5.3100	-1.099%	10,444	-8.663%
2005-04-01	5.4100	5.5100	5.1600	5.3690	-0.574%	5,944	-9.667%
2005-03-31	5.9000	5.9000	5.4000	5.4000	+3.846%	5,039	-10.185%
2005-03-30	5.2000	5.2400	5.1400	5.2000	-3.525%	3,300	-6.731%
2005-03-29	5.4000	5.4000	5.1300	5.3900	-0.185%	16,644	-10.019%
2005-03-28	5.6000	5.6000	5.1300	5.4000	-4.085%	21,267	-10.185%
2005-03-24	5.9600	6.0000	5.5000	5.6300	-6.167%	22,120	-13.854%
2005-03-23	6.0000	6.0100	5.7310	6.0000	+0.840%	16,400	-19.167%
2005-03-22	7.0000	7.5000	5.7500	5.9500	-17.142%	73,120	-18.487%
2005-03-21	7.8500	7.9100	7.1710	7.1810	-8.755%	9,450	-32.461%
2005-03-18	7.8510	7.8700	7.8510	7.8700	-0.127%	400	-38.374%
2005-03-16	7.7000	7.8800	7.7000	7.8800	+2.205%	2,835	-38.452%
2005-03-15	7.7500	7.8900	7.7000	7.7100	-2.405%	2,600	-37.095%
2005-03-14	8.2000	8.2000	7.8100	7.9000	-0.754%	11,074	-38.608%
2005-03-11	8.0510	8.1000	7.9000	7.9600	-1.375%	9,522	-39.070%
2005-03-10	8.0600	8.0800	8.0600	8.0710	-0.358%	7,200	-39.908%
2005-03-09	8.0200	8.1000	7.9000	8.1000	-1.580%	27,100	-40.123%
2005-03-08	8.2200	8.2400	8.2200	8.2300	+1.480%	4,477	-41.069%
2005-03-07	8.1800	8.2000	8.1100	8.1100	-3.796%	1,100	-40.197%
2005-03-04	8.5000	8.5000	8.1700	8.4300	+1.935%	1,300	-42.467%
2005-03-03	8.4300	8.4300	8.1900	8.2700	+1.722%	1,900	-41.354%
2005-03-02	8.0000	8.1300	7.9600	8.1300	+2.652%	7,796	-40.344%
2005-03-01	8.0000	8.0000	7.9000	7.9200	-1.000%	20,504	-38.763%
2005-02-28	8.5000	8.5010	8.0000	8.0000	0.000%	7,766	-39.375%
2005-02-25	8.1500	8.6500	7.9700	8.0000	0.000%	11,581	-39.375%
2005-02-24	8.0000	8.0900	8.0000	8.0000	-0.125%	3,700	-39.375%
2005-02-23	8.0000	8.0120	8.0000	8.0100	-1.111%	3,875	-39.451%
2005-02-22	8.0000	8.1000	7.9500	8.1000	+1.124%	10,495	-40.123%
2005-02-18	7.9500	8.0100	7.9100	8.0100	+0.755%	3,600	-39.451%
2005-02-17	7.9500	7.9510	7.9000	7.9500	-0.126%	7,000	-38.994%
2005-02-16	7.9500	7.9600	7.9500	7.9600	+0.126%	1,300	-39.070%
2005-02-15	8.0100	8.0100	7.9500	7.9500	-0.873%	5,657	-38.994%
2005-02-14	8.6800	8.6800	7.9500	8.0200	-8.332%	6,889	-39.526%
2005-02-11	8.0000	8.7490	7.7600	8.7490	+12.167%	19,428	-44.565%
2005-02-10	8.2300	8.2300	7.7500	7.8000	-4.294%	41,759	-37.821%
2005-02-09	8.5000	8.5000	8.0300	8.1500	-5.780%	59,952	-40.491%
2005-02-08	13.3200	13.3200	7.9800	8.6500	-34.766%	106,776	-43.931%
2005-02-07	12.9000	13.3500	12.9000	13.2600	+0.075%	4,592	-63.424%
2005-02-04	13.2500	13.2500	13.2500	13.2500	-0.675%	400	-63.396%
2005-02-02	13.3400	13.3400	13.3400	13.3400	+2.066%	100	-63.643%
2005-02-01	13.0700	13.0700	13.0700	13.0700	-1.358%	1,205	-62.892%
2005-01-31	12.7610	13.2500	12.7610	13.2500	+0.379%	1,820	-63.396%
2005-01-28	13.2500	13.2500	12.8110	13.2000	-1.493%	1,700	-63.258%
2005-01-26	13.3700	13.4000	13.3700	13.4000	+1.515%	1,594	-63.806%
2005-01-25	13.2000	13.2000	13.2000	13.2000	-1.272%	100	-63.258%
2005-01-24	13.2700	13.3700	12.5700	13.3700	+0.526%	9,694	-63.725%
2005-01-21	12.9900	13.3000	12.9900	13.3000	-0.820%	3,400	-63.534%
2005-01-20	13.2600	13.5200	13.2600	13.4100	+0.075%	1,800	-63.833%
2005-01-19	13.4010	13.4010	13.4000	13.4000	-0.520%	1,297	-63.806%
2005-01-18	12.9610	13.4700	12.8200	13.4700	-0.810%	3,022	-63.994%
2005-01-14	12.9900	13.6100	12.5300	13.5800	+4.542%	2,524	-64.286%
2005-01-12	13.3600	13.3600	12.2080	12.9900	-2.842%	2,901	-62.664%
2005-01-11	13.4890	13.5000	13.1990	13.3700	-0.963%	6,100	-63.725%
2005-01-10	13.5000	13.5000	13.5000	13.5000	+0.521%	697	-64.074%
2005-01-07	13.1700	13.4500	13.1700	13.4300	-2.327%	2,297	-63.887%
2005-01-06	13.2180	13.7500	13.2180	13.7500	+4.555%	1,850	-64.727%
2005-01-05	13.2800	13.7300	12.2800	13.1510	-5.320%	5,488	-63.121%
2005-01-04	14.0200	14.2390	13.8900	13.8900	-0.927%	4,050	-65.083%
2005-01-03	14.5000	14.5000	13.8000	14.0200	-4.943%	12,087	-65.407%
2004-12-31	13.3020	14.9900	13.3000	14.7490	+5.350%	2,100	-67.116%
2004-12-30	14.0400	14.0400	14.0000	14.0000	-1.478%	1,406	-65.357%
2004-12-29	14.0000	14.2900	13.9000	14.2100	+1.500%	7,828	-65.869%
2004-12-28	13.7900	14.0140	13.7600	14.0000	+1.229%	3,028	-65.357%
2004-12-27	13.3500	13.8300	13.2800	13.8300	-0.718%	4,194	-64.931%
2004-12-23	13.9300	13.9300	13.9300	13.9300	+1.309%	500	-65.183%
2004-12-22	13.7400	13.7500	13.7400	13.7500	+1.476%	3,494	-64.727%
2004-12-21	13.4900	14.0000	13.4000	13.5500	+1.422%	4,254	-64.207%
2004-12-20	13.0000	13.4900	13.0000	13.3600	+3.566%	8,297	-63.698%
2004-12-17	12.4200	12.9000	12.3000	12.9000	+3.614%	16,947	-62.403%
2004-12-16	12.5900	12.5900	12.4500	12.4500	-2.276%	9,006	-61.044%
2004-12-15	12.1300	12.7500	12.1300	12.7400	-0.157%	15,870	-61.931%
2004-12-14	12.1500	12.9600	11.1500	12.7600	+0.236%	9,990	-61.991%
2004-12-13	12.7200	12.7400	12.7200	12.7300	-1.471%	1,200	-61.901%
2004-12-10	12.1060	12.9200	12.1060	12.9200	+0.545%	6,994	-62.461%
2004-12-09	12.4000	12.8500	12.2800	12.8500	+1.181%	9,963	-62.257%
2004-12-08	12.7000	12.7000	12.7000	12.7000	-3.053%	2,397	-61.811%
2004-12-07	12.8200	13.1800	12.7000	13.1000	+3.721%	15,697	-62.977%
2004-12-06	12.4000	12.6490	12.2000	12.6300	+1.040%	9,522	-61.599%
2004-12-03	12.6610	12.6610	12.5000	12.5000	-3.542%	750	-61.200%
2004-12-02	12.9900	13.0000	12.7200	12.9590	-0.239%	4,164	-62.574%
2004-12-01	13.0000	13.0000	12.9600	12.9900	+1.089%	904	-62.664%
2004-11-30	12.4000	13.1600	12.3800	12.8500	+0.391%	12,819	-62.257%
2004-11-26	12.7500	12.9400	12.2600	12.8000	+0.946%	3,794	-62.109%
2004-11-24	12.6500	12.9700	12.6500	12.6800	+3.089%	2,800	-61.751%
2004-11-23	12.5100	12.5100	12.2800	12.3000	-2.458%	6,413	-60.569%
2004-11-22	12.7300	12.8790	12.5000	12.6100	-0.943%	6,300	-61.538%
2004-11-18	12.9900	12.9900	12.6100	12.7300	-2.594%	2,355	-61.901%
2004-11-17	13.0800	13.5000	12.3400	13.0690	-2.397%	31,701	-62.889%
2004-11-16	12.8500	13.3900	12.5700	13.3900	+4.283%	15,762	-63.779%
2004-11-15	14.9800	15.9300	12.8400	12.8400	-10.833%	61,755	-62.227%
2004-11-12	15.0100	16.3700	14.4000	14.4000	+18.033%	70,953	-66.319%
2004-11-11	12.0110	12.3500	12.0000	12.2000	-1.215%	5,725	-60.246%
2004-11-09	12.0000	12.3500	12.0000	12.3500	+2.917%	2,000	-60.729%
2004-11-08	10.7700	12.0000	10.7700	12.0000	+11.008%	2,601	-59.583%
2004-11-05	10.8000	10.8100	10.8000	10.8100	+2.757%	1,200	-55.134%
2004-11-03	10.5200	10.5200	10.5200	10.5200	-7.239%	800	-53.897%
2004-11-02	11.9390	11.9790	11.3410	11.3410	-0.952%	600	-57.235%
2004-10-27	11.4500	11.4500	11.4500	11.4500	+0.881%	502	-57.642%
2004-10-26	10.9500	11.6400	10.9500	11.3500	+7.379%	4,100	-57.269%
2004-10-25	10.2600	10.5700	10.2000	10.5700	+0.667%	800	-54.115%
2004-10-22	10.5000	10.5000	10.5000	10.5000	0.000%	800	-53.810%
2004-10-21	10.7700	10.7700	10.1500	10.5000	-2.778%	2,350	-53.810%
2004-10-20	10.2500	10.8800	10.2300	10.8000	-0.917%	6,960	-55.093%
2004-10-19	10.9000	10.9000	10.9000	10.9000	-0.638%	100	-55.505%
2004-10-18	10.5000	11.0200	10.5000	10.9700	+4.377%	2,500	-55.789%
2004-10-14	10.5000	10.5100	10.2410	10.5100	-7.155%	600	-53.853%
2004-10-13	10.1700	11.3300	10.1100	11.3200	+10.439%	1,757	-57.155%
2004-10-12	10.2490	10.2500	10.2490	10.2500	+1.990%	400	-52.683%
2004-10-08	10.1100	10.1100	10.0500	10.0500	-0.495%	2,300	-51.741%
2004-10-07	10.1000	10.1000	10.1000	10.1000	-1.077%	100	-51.980%
2004-10-06	10.1500	10.2100	10.1500	10.2100	+1.089%	200	-52.498%
2004-10-05	10.6000	11.1290	10.0000	10.1000	-3.810%	13,928	-51.980%
2004-10-04	10.5000	10.5000	10.5000	10.5000	+2.439%	300	-53.810%
2004-09-28	10.3500	10.3500	10.2500	10.2500	+2.500%	300	-52.683%
2004-09-23	10.2000	10.2000	10.0000	10.0000	0.000%	4,800	-51.500%
2004-09-22	10.0400	10.0400	10.0000	10.0000	0.000%	3,500	-51.500%
2004-09-21	10.0000	10.0020	10.0000	10.0000	+0.503%	9,544	-51.500%
2004-09-20	10.0200	10.0200	9.9500	9.9500	-0.201%	11,370	-51.256%
2004-09-17	9.5000	10.0700	9.5000	9.9700	+5.169%	27,740	-51.354%
2004-09-16	10.2000	10.2000	9.4800	9.4800	-7.322%	11,400	-48.840%
2004-09-15	10.2500	10.2500	10.2290	10.2290	+1.077%	300	-52.586%
2004-09-14	10.4000	10.4000	10.1000	10.1200	-0.589%	1,200	-52.075%
2004-09-10	11.4900	11.4900	10.0100	10.1800	+1.800%	7,500	-52.358%
2004-09-09	10.0300	10.0300	10.0000	10.0000	-4.762%	1,500	-51.500%
2004-09-08	10.5000	10.5000	10.5000	10.5000	-0.285%	1,100	-53.810%
2004-09-07	10.9200	11.1000	10.5300	10.5300	-0.660%	6,600	-53.941%
2004-09-02	10.2000	10.6000	10.2000	10.6000	+5.894%	1,600	-54.245%
2004-09-01	10.1000	10.1200	10.0000	10.0100	-6.186%	3,900	-51.548%
2004-08-30	10.0100	10.6700	10.0000	10.6700	+6.700%	6,742	-54.545%
2004-08-27	10.0100	10.2400	10.0000	10.0000	-0.100%	2,000	-51.500%
2004-08-26	10.1000	10.1000	10.0100	10.0100	-2.341%	1,575	-51.548%
2004-08-25	10.9100	10.9100	10.0000	10.2500	-8.645%	5,100	-52.683%
2004-08-24	11.2200	11.2200	11.2200	11.2200	+1.538%	600	-56.774%
2004-08-23	10.5500	11.0500	10.5500	11.0500	+9.287%	1,200	-56.109%
2004-08-20	10.1110	10.1110	10.1110	10.1110	+1.110%	200	-52.032%
2004-08-18	10.0000	10.0000	10.0000	10.0000	0.000%	2,000	-51.500%
2004-08-16	10.0000	10.0000	10.0000	10.0000	-1.961%	100	-51.500%
2004-08-13	9.8800	10.2000	9.8800	10.2000	+3.239%	5,900	-52.451%
2004-08-12	10.2100	11.0000	9.1000	9.8800	-15.120%	13,200	-50.911%
2004-08-09	11.6520	11.6520	11.6400	11.6400	+0.258%	900	-58.333%
2004-08-06	11.6100	11.6100	11.6100	11.6100	-3.250%	200	-58.226%
2004-08-05	12.0000	12.0000	12.0000	12.0000	+0.832%	3,000	-59.583%
2004-08-04	11.9000	11.9010	11.9000	11.9010	-0.825%	1,477	-59.247%
2004-08-03	12.1400	12.1400	12.0000	12.0000	-0.826%	2,344	-59.583%
2004-08-02	12.0300	12.1200	12.0000	12.1000	-2.733%	1,600	-59.917%
2004-07-29	12.4400	12.4400	12.4400	12.4400	+1.551%	100	-61.013%
2004-07-28	12.2500	12.2500	12.2500	12.2500	+1.240%	500	-60.408%
2004-07-27	12.1000	12.1000	12.1000	12.1000	0.000%	500	-59.917%
2004-07-26	12.0000	12.1100	12.0000	12.1000	+0.833%	2,300	-59.917%
2004-07-23	12.1100	12.1100	12.0000	12.0000	-0.826%	200	-59.583%
2004-07-21	12.3600	12.3600	12.1000	12.1000	-5.469%	999	-59.917%
2004-07-20	12.8700	12.8800	12.6600	12.8000	+5.177%	1,100	-62.109%
2004-07-16	11.7600	12.1700	11.7600	12.1700	+6.661%	700	-60.148%
2004-07-15	11.8000	11.8000	11.4100	11.4100	-6.168%	1,817	-57.493%
2004-07-14	12.1620	12.2200	12.1600	12.1600	-0.735%	700	-60.115%
2004-07-13	12.2600	12.2600	12.2500	12.2500	0.000%	3,300	-60.408%
2004-07-12	12.2500	12.2500	12.2500	12.2500	-0.407%	200	-60.408%
2004-07-08	12.2500	12.3000	12.1500	12.3000	+1.653%	2,600	-60.569%
2004-07-07	12.1000	12.1000	12.1000	12.1000	-0.165%	1,000	-59.917%
2004-07-02	12.1500	12.2000	12.1100	12.1200	+0.165%	5,200	-59.983%
2004-07-01	12.1000	12.1100	12.1000	12.1000	+0.415%	1,130	-59.917%
2004-06-30	12.0500	12.0500	12.0500	12.0500	+0.425%	400	-59.751%
2004-06-29	11.9990	11.9990	11.9990	11.9990	+1.172%	300	-59.580%
2004-06-28	11.8600	11.8600	11.8600	11.8600	-1.167%	500	-59.106%
2004-06-25	11.9500	12.0000	11.9500	12.0000	+1.095%	400	-59.583%
2004-06-24	12.0300	12.1700	11.8700	11.8700	-2.055%	1,264	-59.141%
2004-06-23	11.8000	12.1190	11.6400	12.1190	+6.400%	6,440	-59.980%
2004-06-22	11.3900	11.3900	11.3900	11.3900	+2.613%	100	-57.419%
2004-06-17	11.6790	11.6790	11.0900	11.1000	-4.145%	12,547	-56.306%
2004-06-16	11.5800	11.5800	11.5800	11.5800	+0.260%	1,350	-58.117%
2004-06-14	11.5500	11.5500	11.5500	11.5500	-1.282%	600	-58.009%
2004-06-10	11.5000	11.7000	11.5000	11.7000	+2.362%	2,500	-58.547%
2004-06-09	11.4300	11.4300	11.3500	11.4300	+1.690%	2,100	-57.568%
2004-06-08	11.2400	11.2400	11.2400	11.2400	+0.447%	300	-56.851%
2004-05-26	11.1910	11.1910	11.1900	11.1900	-1.410%	472	-56.658%
2004-05-25	11.3500	11.3500	11.3400	11.3500	+0.442%	900	-57.269%
2004-05-20	11.4700	11.5000	11.2900	11.3000	-1.739%	3,360	-57.080%
2004-05-19	11.5000	11.5000	11.5000	11.5000	+4.545%	400	-57.826%
2004-05-17	11.0000	11.0000	11.0000	11.0000	-0.181%	1,500	-55.909%
2004-05-14	11.0000	11.0500	11.0000	11.0200	-0.281%	1,600	-55.989%
2004-05-13	11.2500	11.2500	11.0510	11.0510	-1.330%	1,225	-56.113%
2004-05-12	11.1500	11.5000	11.1000	11.2000	+1.726%	13,550	-56.696%
2004-05-11	11.1500	11.1500	11.0000	11.0100	-0.380%	1,507	-55.949%
2004-05-07	11.1100	11.1100	10.6900	11.0520	+0.290%	700	-56.117%
2004-05-06	11.2600	11.2600	11.0000	11.0200	-2.044%	3,397	-55.989%
2004-05-05	11.2500	11.2500	11.2500	11.2500	-2.174%	260	-56.889%
2004-05-03	11.4500	11.5400	11.4500	11.5000	+0.524%	1,650	-57.826%
2004-04-30	11.2110	11.4400	11.1300	11.4400	+2.043%	5,500	-57.605%
2004-04-29	11.3500	11.3500	11.2110	11.2110	+0.089%	1,200	-56.739%
2004-04-28	11.2000	11.2010	11.2000	11.2010	+0.638%	2,100	-56.700%
2004-04-27	11.1300	11.1300	11.1300	11.1300	+0.090%	100	-56.424%
2004-04-26	11.0200	11.1200	11.0000	11.1200	+1.275%	3,505	-56.385%
2004-04-23	11.2100	11.2500	10.9800	10.9800	-2.052%	4,100	-55.829%
2004-04-22	11.2100	11.2100	11.2100	11.2100	+2.562%	1,400	-56.735%
2004-04-21	11.0010	11.0610	10.9300	10.9300	+1.674%	3,600	-55.627%
2004-04-20	10.7700	10.8130	10.7500	10.7500	-2.724%	500	-54.884%
2004-04-19	11.1500	11.2500	10.7000	11.0510	+2.428%	2,496	-56.113%
2004-04-16	10.7700	10.9000	10.7700	10.7890	-1.918%	1,290	-55.047%
2004-04-15	11.0010	11.0010	11.0000	11.0000	+1.289%	200	-55.909%
2004-04-06	10.8500	10.8600	10.8500	10.8600	+2.164%	700	-55.341%
2004-04-05	10.6300	10.6300	10.6300	10.6300	-2.028%	300	-54.374%
2004-04-02	10.8500	10.8500	10.8500	10.8500	-1.810%	300	-55.300%
2004-04-01	11.0500	11.0500	11.0500	11.0500	+0.091%	1,000	-56.109%
2004-03-31	11.0400	11.0400	11.0400	11.0400	-0.541%	100	-56.069%
2004-03-29	11.4400	11.4500	11.1000	11.1000	+1.835%	2,700	-56.306%
2004-03-26	10.9000	10.9000	10.9000	10.9000	+3.122%	1,000	-55.505%
2004-03-25	10.5600	10.7000	10.5400	10.5700	+0.190%	3,900	-54.115%
2004-03-24	10.5500	10.6000	10.5000	10.5500	-4.946%	3,200	-54.028%
2004-03-23	11.0990	11.0990	11.0990	11.0990	+4.708%	100	-56.302%
2004-03-22	10.5300	10.6000	10.5300	10.6000	-3.636%	1,200	-54.245%
2004-03-19	11.0000	11.0000	11.0000	11.0000	+1.382%	2,400	-55.909%
2004-03-16	10.8500	10.8500	10.8300	10.8500	+0.463%	2,700	-55.300%
2004-03-15	10.8000	10.8000	10.8000	10.8000	-1.818%	1,100	-55.093%
2004-03-10	11.1700	11.2000	11.0000	11.0000	-2.048%	900	-55.909%
2004-03-05	10.8000	11.3000	10.8000	11.2300	-0.355%	4,800	-56.812%
2004-03-04	11.2700	11.2700	11.2700	11.2700	+3.775%	100	-56.965%
2004-03-02	10.8800	10.8800	10.7800	10.8600	-5.565%	2,000	-55.341%
2004-03-01	11.4700	11.5000	11.4700	11.5000	+2.679%	500	-57.826%

.dark-mode .cdqQ7y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cdqQ7y{ color: #333333; background-color: white; border: 2px solid #333333; }ALGIAmerican Locker Group Inc.stock OTC

ALGI
American Locker Group Inc.
stock OTC