Dark

CPBLF
ALS LTD ORD
stock OTC

Inactive

Feb 10, 2021

8.28USD+4.282%(+0.34)100

Pre-market

0.00USD-100.000%(-7.94)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-02-10	8.2800	8.2800	8.2800	8.2800	+4.282%	100	0.000%
2021-02-03	7.9400	7.9400	7.9400	7.9400	+6.221%	100	+4.282%
2020-12-11	7.2600	7.4750	7.2600	7.4750	+16.980%	300	+10.769%
2020-01-30	6.3900	6.3900	6.3900	6.3900	-1.843%	100	+29.577%
2020-01-10	6.4000	6.5100	6.4000	6.5100	+29.167%	479	+27.189%
2019-07-25	5.0400	5.0400	5.0400	5.0400	-2.515%	7,885	+64.286%
2019-06-27	5.2200	5.2200	5.1700	5.1700	-10.243%	2,900	+60.155%
2019-04-15	5.7600	5.7600	5.7600	5.7600	+4.537%	200	+43.750%
2019-02-28	5.5100	5.5100	5.5100	5.5100	+3.571%	335	+50.272%
2019-02-08	5.3200	5.3200	5.3200	5.3200	-2.026%	3,563	+55.639%
2018-07-17	5.4300	5.4300	5.4300	5.4300	-3.552%	335	+52.486%
2018-05-31	5.6300	5.6300	5.6300	5.6300	-7.096%	335	+47.069%
2018-05-15	6.0600	6.0600	6.0600	6.0600	0.000%	310	+36.634%
2018-05-02	6.0600	6.0600	6.0600	6.0600	+1.338%	335	+36.634%
2018-04-27	5.9800	5.9800	5.9800	5.9800	+5.467%	335	+38.462%
2018-03-07	5.6700	5.6700	5.6700	5.6700	+2.532%	225	+46.032%
2018-03-05	5.5300	5.5300	5.5300	5.5300	-0.181%	450	+49.729%
2018-02-20	5.5400	5.5400	5.5400	5.5400	+5.323%	16,000	+49.458%
2018-02-14	5.2600	5.2600	5.2600	5.2600	-4.882%	19,000	+57.414%
2018-01-04	5.5300	5.5300	5.5300	5.5300	+2.597%	15,000	+49.729%
2017-12-08	5.3900	5.3900	5.3900	5.3900	-4.602%	20,300	+53.618%
2017-11-21	5.6800	5.6800	5.6500	5.6500	-6.766%	5,300	+46.549%
2017-11-02	6.0600	6.0600	6.0600	6.0600	-10.882%	100	+36.634%
2017-09-12	6.8000	6.8000	6.8000	6.8000	+34.653%	100	+21.765%
2017-06-06	5.0500	5.0500	5.0500	5.0500	+0.598%	2,000	+63.960%
2017-06-02	5.0200	5.0200	5.0200	5.0200	+2.449%	100	+64.940%
2017-05-25	4.9000	4.9000	4.9000	4.9000	+1.449%	502	+68.980%
2017-05-24	4.8300	4.8300	4.8300	4.8300	+3.205%	619	+71.429%
2017-04-24	4.6500	4.6800	4.6500	4.6800	+2.183%	27,000	+76.923%
2017-04-06	4.5800	4.5800	4.5800	4.5800	-1.505%	10,000	+80.786%
2017-04-05	4.6500	4.6500	4.6500	4.6500	+2.198%	10,000	+78.065%
2017-01-25	4.5500	4.5500	4.5500	4.5500	0.000%	326	+81.978%
2016-11-22	4.5500	4.5500	4.5500	4.5500	+2.941%	524	+81.978%
2016-09-21	4.4200	4.4200	4.4200	4.4200	+10.224%	100	+87.330%
2016-08-30	4.0100	4.0100	4.0100	4.0100	-8.028%	2,440	+106.484%
2016-08-24	4.3600	4.3600	4.3600	4.3600	-1.580%	100	+89.908%
2016-08-19	4.4300	4.4300	4.4300	4.4300	+8.578%	1,000	+86.907%
2016-08-02	4.0800	4.0800	4.0800	4.0800	+5.974%	150	+102.941%
2016-07-08	3.8500	3.8500	3.8500	3.8500	-0.259%	2,440	+115.065%
2016-06-07	3.8600	3.8600	3.8600	3.8600	+28.239%	200	+114.508%
2016-06-01	3.0100	3.0100	3.0100	3.0100	-6.231%	5,300	+175.083%
2016-05-06	3.2100	3.2100	3.2100	3.2100	+5.592%	2,000	+157.944%
2016-03-18	3.0400	3.0400	3.0400	3.0400	+10.545%	50,000	+172.368%
2016-02-29	2.7200	2.7500	2.7200	2.7500	+22.222%	200	+201.091%
2016-02-12	2.2500	2.2500	2.2500	2.2500	-11.067%	200	+268.000%
2016-01-21	2.5300	2.5300	2.5300	2.5300	-0.784%	2,000	+227.273%
2016-01-06	2.6900	2.6900	2.5500	2.5500	-6.593%	2,263	+224.706%
2015-12-30	2.7300	2.7300	2.7300	2.7300	0.000%	306	+203.297%
2015-12-28	2.7500	2.7600	2.7300	2.7300	-1.444%	5,400	+203.297%
2015-12-16	2.7700	2.7700	2.7700	2.7700	+1.465%	368	+198.917%
2015-12-14	2.7300	2.7300	2.7300	2.7300	0.000%	35,000	+203.297%
2015-11-30	2.7500	2.7500	2.7300	2.7300	-19.469%	3,200	+203.297%
2015-11-13	3.4400	3.4400	3.3900	3.3900	-2.865%	3,291	+144.248%
2015-11-09	3.4900	3.4900	3.4900	3.4900	-2.514%	637	+137.249%
2015-11-06	3.5800	3.5800	3.5800	3.5800	0.000%	743	+131.285%
2015-11-03	3.5800	3.5800	3.5800	3.5800	+4.070%	106	+131.285%
2015-11-02	3.4400	3.4400	3.4400	3.4400	+7.837%	106	+140.698%
2015-09-28	3.1900	3.1900	3.1900	3.1900	-3.040%	106	+159.561%
2015-09-01	3.1000	3.2900	3.1000	3.2900	+8.940%	20,597	+151.672%
2015-08-25	3.1700	3.1700	3.0200	3.0200	-3.822%	1,062	+174.172%
2015-08-21	3.1400	3.1400	3.1400	3.1400	-14.905%	3,185	+163.694%
2015-07-30	3.6900	3.6900	3.6900	3.6900	-18.901%	393	+124.390%
2015-05-21	4.5500	4.5500	4.5500	4.5500	+2.247%	1,991	+81.978%
2015-05-20	4.4500	4.4500	4.4500	4.4500	-1.111%	2,548	+86.067%
2015-05-18	4.5000	4.7600	4.5000	4.5000	+18.110%	24,408	+84.000%
2015-03-26	3.7900	3.8100	3.7900	3.8100	+2.973%	8,387	+117.323%
2015-02-02	3.7000	3.7000	3.7000	3.7000	+0.543%	2,760	+123.784%
2015-01-30	3.6800	3.6800	3.6800	3.6800	-6.122%	1,062	+125.000%
2015-01-28	3.9200	3.9200	3.9200	3.9200	+9.497%	5,308	+111.224%
2015-01-26	3.6100	3.6100	3.5800	3.5800	-5.040%	16,225	+131.285%
2015-01-22	3.7700	3.7700	3.7700	3.7700	-0.265%	1,062	+119.629%
2015-01-20	3.7800	3.7800	3.7800	3.7800	-4.786%	15,925	+119.048%
2015-01-13	3.9700	3.9700	3.9700	3.9700	+1.018%	531	+108.564%
2015-01-12	3.9300	3.9300	3.9300	3.9300	-1.995%	849	+110.687%
2015-01-09	3.8100	4.0100	3.8100	4.0100	-5.425%	5,415	+106.484%
2014-12-31	4.2400	4.2400	4.2400	4.2400	+8.163%	212	+95.283%
2014-12-23	3.9200	3.9200	3.9200	3.9200	+3.158%	856	+111.224%
2014-12-10	3.8000	3.8000	3.8000	3.8000	-4.523%	849	+117.895%
2014-12-02	3.9800	3.9800	3.9800	3.9800	+4.737%	1,062	+108.040%
2014-11-21	3.8000	3.8000	3.8000	3.8000	-14.798%	2,654	+117.895%
2014-11-06	4.4600	4.4600	4.4600	4.4600	-4.086%	531	+85.650%
2014-10-21	4.6300	4.6500	4.5800	4.6500	+1.751%	16,166	+78.065%
2014-10-16	4.5700	4.5700	4.5700	4.5700	+2.928%	478	+81.182%
2014-10-14	4.4400	4.4400	4.4400	4.4400	+4.965%	14,333	+86.486%
2014-10-10	4.2300	4.2300	4.2300	4.2300	-4.515%	20,533	+95.745%
2014-10-03	4.3800	4.4300	4.3800	4.4300	+1.606%	1,593	+86.907%
2014-10-02	4.3600	4.3600	4.3600	4.3600	0.000%	59,153	+89.908%
2014-10-01	4.3600	4.3600	4.3600	4.3600	+0.461%	466	+89.908%
2014-09-29	4.3400	4.3400	4.3400	4.3400	-4.825%	432	+90.783%
2014-09-26	4.6700	4.6700	4.5600	4.5600	-4.403%	47,478	+81.579%
2014-09-25	4.7700	4.7700	4.7600	4.7700	-2.454%	236,125	+73.585%
2014-09-24	4.7500	4.8900	4.7500	4.8900	+2.947%	814	+69.325%
2014-09-23	4.7500	4.7500	4.7500	4.7500	-16.520%	337	+74.316%
2014-09-22	5.6900	5.6900	5.6900	5.6900	-4.047%	106	+45.518%
2014-09-19	5.9300	5.9300	5.9300	5.9300	+3.853%	99,820	+39.629%
2014-09-18	5.7100	5.7100	5.7100	5.7100	-4.674%	747	+45.009%
2014-09-17	5.9900	5.9900	5.9900	5.9900	-0.498%	623	+38.230%
2014-09-16	6.0200	6.0200	6.0200	6.0200	+1.347%	511	+37.542%
2014-09-15	6.0800	6.0800	5.9400	5.9400	-3.100%	912	+39.394%
2014-09-12	6.1300	6.1300	6.1300	6.1300	0.000%	303	+35.073%
2014-09-11	6.2200	6.2200	6.1300	6.1300	-3.006%	10,727	+35.073%
2014-09-10	6.3200	6.3200	6.3200	6.3200	-3.067%	543	+31.013%
2014-09-08	6.5200	6.5200	6.5200	6.5200	-0.153%	531	+26.994%
2014-09-05	6.5300	6.5300	6.5000	6.5300	+0.462%	12,015	+26.799%
2014-09-04	6.5000	6.5000	6.5000	6.5000	-0.459%	197	+27.385%
2014-09-03	6.5300	6.5300	6.5300	6.5300	-0.153%	185	+26.799%
2014-09-02	6.6700	6.6700	6.5400	6.5400	+0.615%	1,336	+26.606%
2014-08-29	6.5000	6.5000	6.5000	6.5000	-0.763%	203	+27.385%
2014-08-26	6.5500	6.5500	6.5500	6.5500	+0.153%	371	+26.412%
2014-08-25	6.5400	6.5400	6.5400	6.5400	-0.909%	182	+26.606%
2014-08-22	6.6000	6.6000	6.6000	6.6000	+0.457%	253	+25.455%
2014-08-18	6.5700	6.5700	6.5700	6.5700	+2.019%	1,941	+26.027%
2014-08-15	6.5700	6.5700	6.4400	6.4400	+0.940%	442	+28.571%
2014-08-13	6.3800	6.3800	6.3800	6.3800	-0.932%	444	+29.781%
2014-08-11	6.4400	6.5600	6.4400	6.4400	+1.258%	1,724	+28.571%
2014-08-08	6.3600	6.3600	6.3600	6.3600	-1.089%	4,898	+30.189%
2014-08-07	6.4300	6.4300	6.4300	6.4300	-2.723%	16,188	+28.771%
2014-08-06	6.5400	6.6100	6.5400	6.6100	0.000%	1,853	+25.265%
2014-08-04	6.6100	6.6100	6.6100	6.6100	-0.900%	344	+25.265%
2014-08-01	6.6900	6.7700	6.6600	6.6700	-3.473%	2,812	+24.138%
2014-07-30	6.9100	6.9100	6.9100	6.9100	+3.288%	2,914	+19.826%
2014-07-29	6.6900	6.6900	6.6900	6.6900	-5.106%	750	+23.767%
2014-07-28	7.0500	7.0500	7.0500	7.0500	+1.148%	521	+17.447%
2014-07-25	7.1100	7.1100	6.9700	6.9700	-4.127%	1,181	+18.795%
2014-07-23	7.2400	7.2700	7.2400	7.2700	+3.121%	876	+13.893%
2014-07-21	7.0500	7.0500	7.0500	7.0500	-2.355%	234	+17.447%
2014-07-18	7.2300	7.2300	7.2200	7.2200	-2.564%	900	+14.681%
2014-07-17	7.4100	7.4100	7.4100	7.4100	-5.364%	982	+11.741%
2014-07-14	7.6800	7.8300	7.6800	7.8300	-1.509%	1,318	+5.747%
2014-07-10	7.9500	7.9500	7.9500	7.9500	-0.996%	177	+4.151%
2014-07-09	8.0300	8.0300	8.0300	8.0300	-0.986%	162	+3.113%
2014-07-08	8.1100	8.1100	8.1100	8.1100	-0.734%	207	+2.096%
2014-07-07	8.0200	8.1700	8.0200	8.1700	+0.492%	5,659	+1.346%
2014-07-03	8.1300	8.1300	8.1300	8.1300	-1.812%	143	+1.845%
2014-07-02	8.2800	8.2800	8.2800	8.2800	+3.759%	173	0.000%
2014-07-01	7.9500	7.9800	7.9500	7.9800	+2.308%	595	+3.759%
2014-06-30	7.9100	7.9100	7.8000	7.8000	-1.391%	466	+6.154%
2014-06-27	7.9100	7.9100	7.9100	7.9100	-0.877%	190	+4.678%
2014-06-25	7.9800	7.9800	7.9800	7.9800	-1.115%	172	+3.759%
2014-06-23	8.0700	8.0700	8.0700	8.0700	+2.152%	194	+2.602%
2014-06-19	7.9000	7.9000	7.9000	7.9000	+5.474%	693	+4.810%
2014-06-18	7.4900	7.4900	7.4900	7.4900	+2.183%	1,813	+10.547%
2014-06-17	7.3300	7.3300	7.3300	7.3300	-1.478%	329	+12.960%
2014-06-16	7.4400	7.4400	7.4400	7.4400	+1.362%	359	+11.290%
2014-06-13	7.3400	7.3400	7.3400	7.3400	-1.078%	2,760	+12.807%
2014-06-12	7.4200	7.4200	7.4200	7.4200	-2.625%	1,735	+11.590%
2014-06-11	7.6200	7.6200	7.5000	7.6200	-3.053%	5,588	+8.661%
2014-06-10	7.8600	7.8600	7.8600	7.8600	+3.557%	2,267	+5.344%
2014-06-09	7.7100	7.7100	7.5900	7.5900	-0.524%	4,139	+9.091%
2014-06-06	7.7100	7.7100	7.6300	7.6300	-0.909%	4,316	+8.519%
2014-06-05	7.7000	7.7000	7.7000	7.7000	+0.522%	690	+7.532%
2014-06-04	7.6600	7.6600	7.6600	7.6600	+0.262%	806	+8.094%
2014-06-03	7.6400	7.6400	7.6400	7.6400	-1.546%	1,653	+8.377%
2014-06-02	7.8600	7.8600	7.7600	7.7600	-1.648%	963	+6.701%
2014-05-30	7.8900	7.8900	7.8900	7.8900	+1.544%	2,363	+4.943%
2014-05-29	7.7600	7.8800	7.7600	7.7700	+4.576%	3,292	+6.564%
2014-05-28	7.5400	7.5400	7.4300	7.4300	+7.681%	545	+11.440%
2014-05-27	6.9000	6.9000	6.9000	6.9000	+9.350%	169	+20.000%
2014-05-23	6.4200	6.4200	6.3100	6.3100	-3.369%	1,454	+31.220%
2014-05-22	6.4200	6.5300	6.4200	6.5300	+1.084%	2,340	+26.799%
2014-05-21	6.4600	6.4600	6.4600	6.4600	+0.311%	1,882	+28.173%
2014-05-20	6.4400	6.4400	6.4400	6.4400	-3.737%	251	+28.571%
2014-05-19	6.5900	6.6900	6.5900	6.6900	-1.618%	514	+23.767%
2014-05-15	6.8000	6.8000	6.8000	6.8000	+0.443%	1,958	+21.765%
2014-05-13	6.7600	6.7700	6.7600	6.7700	-2.168%	2,081	+22.304%
2014-05-12	7.0100	7.0100	6.9200	6.9200	-0.717%	1,753	+19.653%
2014-05-09	6.9700	6.9700	6.9700	6.9700	+2.954%	1,066	+18.795%
2014-05-08	6.7700	6.7700	6.7700	6.7700	-3.009%	325	+22.304%
2014-05-07	6.9600	6.9800	6.9600	6.9800	+1.159%	635	+18.625%
2014-05-06	7.0000	7.0000	6.9000	6.9000	-0.862%	1,260	+20.000%
2014-05-05	6.9600	6.9600	6.9600	6.9600	+4.505%	263	+18.966%
2014-05-02	6.7900	6.7900	6.6600	6.6600	-1.479%	606	+24.324%
2014-05-01	6.7700	6.7700	6.7600	6.7600	+3.840%	1,735	+22.485%
2014-04-29	6.5100	6.5100	6.5100	6.5100	-0.153%	188	+27.189%
2014-04-28	6.4300	6.5300	6.4000	6.5200	-0.761%	9,489	+26.994%
2014-04-25	6.5700	6.5700	6.5700	6.5700	+1.233%	1,278	+26.027%
2014-04-24	6.5900	6.5900	6.4900	6.4900	-1.368%	2,306	+27.581%
2014-04-23	6.5800	6.5800	6.5800	6.5800	0.000%	744	+25.836%
2014-04-17	6.5800	6.5800	6.5700	6.5800	-0.904%	3,768	+25.836%
2014-04-16	6.6400	6.6400	6.6400	6.6400	+1.065%	360	+24.699%
2014-04-15	6.5700	6.5700	6.5700	6.5700	-0.303%	1,005	+26.027%
2014-04-11	6.6300	6.6400	6.5900	6.5900	-2.370%	836	+25.645%
2014-04-09	6.7500	6.7500	6.7500	6.7500	+7.484%	1,978	+22.667%
2014-04-08	6.2800	6.2800	6.2800	6.2800	-2.636%	279	+31.847%
2014-04-02	6.3800	6.4500	6.3800	6.4500	-0.769%	85,579	+28.372%
2014-03-31	6.5000	6.5000	6.5000	6.5000	+6.732%	182	+27.385%
2014-03-28	6.4800	6.4800	6.0900	6.0900	-4.844%	11,734	+35.961%
2014-03-27	6.1300	6.4000	6.1300	6.4000	+4.575%	385	+29.375%
2014-03-26	6.1200	6.1200	6.1200	6.1200	-7.132%	726	+35.294%
2014-03-24	6.5900	6.5900	6.5900	6.5900	+8.926%	3,798	+25.645%
2014-03-21	6.0500	6.0500	6.0500	6.0500	+0.666%	295	+36.860%
2014-03-13	6.0100	6.0100	6.0100	6.0100	-3.994%	170	+37.770%
2014-03-06	6.2600	6.2600	6.2600	6.2600	+2.288%	2,393	+32.268%
2014-03-05	6.1200	6.1200	6.1200	6.1200	-2.857%	210	+35.294%
2014-03-04	6.3000	6.3000	6.3000	6.3000	-0.158%	2,857	+31.429%
2014-03-03	6.3100	6.3100	6.3100	6.3100	-2.623%	1,017	+31.220%
2014-02-28	6.4900	6.4900	6.4800	6.4800	+0.621%	5,288	+27.778%
2014-02-27	6.4400	6.4400	6.4400	6.4400	-10.680%	1,450	+28.571%
2014-02-26	7.2100	7.2100	7.2100	7.2100	0.000%	5,002	+14.840%
2014-02-25	7.2100	7.2100	7.2100	7.2100	-0.552%	498	+14.840%
2014-02-24	7.2500	7.2500	7.2500	7.2500	+2.257%	1,818	+14.207%
2014-02-21	7.0900	7.0900	7.0900	7.0900	-1.253%	13,936	+16.784%
2014-02-20	7.1800	7.1800	7.1800	7.1800	-0.966%	1,464	+15.320%
2014-02-19	7.3000	7.3000	7.2200	7.2500	+0.416%	1,886	+14.207%
2014-02-18	7.2200	7.2500	7.2200	7.2200	+2.266%	62,090	+14.681%
2014-02-13	7.0600	7.0600	7.0600	7.0600	+1.291%	1,299	+17.280%
2014-02-12	6.9700	6.9700	6.9700	6.9700	+0.577%	2,233	+18.795%
2014-02-11	6.7600	6.9300	6.7600	6.9300	+4.367%	2,450	+19.481%
2014-02-10	6.6400	6.6400	6.6400	6.6400	+1.685%	1,435	+24.699%
2014-02-05	6.5300	6.5300	6.5300	6.5300	-0.910%	2,051	+26.799%
2014-02-04	6.5900	6.5900	6.4100	6.5900	+1.541%	3,247	+25.645%
2014-02-03	6.6700	6.6700	6.4900	6.4900	-2.259%	879	+27.581%
2014-01-31	6.5900	6.6400	6.5900	6.6400	-3.066%	2,150	+24.699%
2014-01-30	6.8500	6.8500	6.8500	6.8500	-2.975%	726	+20.876%
2014-01-29	7.0600	7.0600	7.0600	7.0600	+1.291%	6,373	+17.280%
2014-01-28	6.7300	6.9700	6.7300	6.9700	0.000%	755	+18.795%
2014-01-27	6.9700	6.9700	6.9700	6.9700	0.000%	3,585	+18.795%
2014-01-24	6.9700	6.9700	6.9700	6.9700	+2.050%	7,460	+18.795%
2014-01-23	6.8300	6.8300	6.8300	6.8300	-7.075%	1,062	+21.230%
2014-01-17	7.3500	7.3500	7.3500	7.3500	-1.210%	2,011	+12.653%
2014-01-15	7.4400	7.4400	7.4400	7.4400	+0.813%	253	+11.290%
2014-01-14	7.3800	7.3800	7.3800	7.3800	-0.940%	531	+12.195%
2014-01-09	7.4500	7.4500	7.4500	7.4500	+8.918%	531	+11.141%
2013-12-12	6.8400	6.8400	6.8400	6.8400	-13.088%	531	+21.053%
2013-11-22	7.8700	7.8700	7.8700	7.8700	-14.270%	182	+5.210%
2013-10-25	9.1800	9.1800	9.1800	9.1800	+9.547%	2,190	-9.804%
2013-09-18	8.3800	8.3800	8.3800	8.3800	+5.276%	1,593	-1.193%
2013-08-12	7.9600	7.9600	7.9600	7.9600	-13.759%	1,062	+4.020%
2013-05-31	9.2300	9.2300	9.2300	9.2300	+5.970%	1,593	-10.293%
2013-05-29	8.7100	8.7100	8.7100	8.7100	+11.667%	459	-4.937%
2013-05-23	7.8000	7.8000	7.8000	7.8000	-27.644%	287	+6.154%
2013-01-24	10.7800	10.7800	10.7800	10.7800	+11.710%	212	-23.191%
2012-10-24	9.6500	9.6500	9.6500	9.6500	-2.427%	154	-14.197%
2012-10-19	9.8900	9.8900	9.8900	9.8900	+35.479%	1,539	-16.279%
2012-09-04	7.3000	7.3000	7.3000	7.3000	0.000%	308	+13.425%

.dark-mode .LcHrtn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LcHrtn{ color: #333333; background-color: white; border: 2px solid #333333; }CPBLFALS LTD ORDstock OTC

CPBLF
ALS LTD ORD
stock OTC