ALSTON ENERGY (TSV: ALO)
0.0050 CAD  UNCHANGED
Last Price  /  Updated: 10:13 AM EDT, Mar 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2012 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Aug 30, 2012 0.0650 0.0800 0.0600 0.0600 332,545 -0.01(-14.29%)
Aug 29, 2012 0.0750 0.0750 0.0700 0.0700 56,000 +0.01(+16.67%)
Aug 27, 2012 0.0600 0.0600 0.0600 0.0600 1 -0.01(-7.69%)
Aug 24, 2012 0.0650 0.0650 0.0650 0.0650 4,000 +0.00(+0.00%)
Aug 23, 2012 0.0600 0.0650 0.0600 0.0650 76,000 +0.01(+18.18%)
Aug 22, 2012 0.0600 0.0600 0.0550 0.0550 178,350 +0.00(+0.00%)
Aug 21, 2012 0.0600 0.0650 0.0500 0.0550 791,210 -0.00(-8.33%)
Aug 20, 2012 0.0500 0.0600 0.0500 0.0600 451 +0.01(+20.00%)
Aug 17, 2012 0.0600 0.0600 0.0500 0.0500 116,000 -0.01(-16.67%)
Aug 16, 2012 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 15, 2012 0.0600 0.0600 0.0600 0.0600 13,000 +0.00(+0.00%)
Aug 14, 2012 0.0650 0.0650 0.0600 0.0600 15,000 -0.01(-14.29%)
Aug 13, 2012 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 11, 2012 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 10, 2012 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 09, 2012 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 08, 2012 0.0800 0.0800 0.0650 0.0700 55,643 +0.00(+0.00%)
Aug 07, 2012 0.0700 0.0700 0.0700 0.0700 7 -0.01(-12.50%)
Aug 03, 2012 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Aug 02, 2012 0.0750 0.0800 0.0700 0.0700 89,925 -0.00(-6.67%)
Aug 01, 2012 0.0900 0.0950 0.0750 0.0750 221,584 -0.01(-16.67%)
Jul 31, 2012 0.0900 0.0900 0.0850 0.0900 18,027 +0.00(+0.00%)
Jul 30, 2012 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 27, 2012 0.0950 0.0950 0.0900 0.0900 56,000 -0.01(-5.26%)
Jul 26, 2012 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
Jul 25, 2012 0.1000 0.1000 0.0900 0.0950 289,000 -0.02(-20.83%)
Jul 24, 2012 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 23, 2012 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 20, 2012 0.1100 0.1200 0.1000 0.1200 273,450 +0.01(+9.09%)
Jul 19, 2012 0.1000 0.1100 0.1000 0.1100 147,000 +0.02(+22.22%)
Jul 18, 2012 0.0950 0.1000 0.0900 0.0900 67,900 -0.01(-5.26%)
Jul 17, 2012 0.0950 0.0950 0.0950 0.0950 54,500 -0.01(-5.00%)
Jul 16, 2012 0.1000 0.1000 0.1000 0.1000 5,000 -0.00(-4.76%)
Jul 13, 2012 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 12, 2012 0.1100 0.1100 0.1050 0.1050 70,000 +0.00(+0.00%)
Jul 11, 2012 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 10, 2012 0.1050 0.1050 0.1050 0.1050 100,000 +0.00(+0.00%)
Jul 09, 2012 0.1100 0.1100 0.1050 0.1050 93,000 -0.01(-4.55%)
Jul 06, 2012 0.1000 0.1100 0.1000 0.1100 60,500 +0.01(+10.00%)
Jul 05, 2012 0.1000 0.1000 0.1000 0.1000 55,000 +0.00(+0.00%)
Jul 04, 2012 0.1000 0.1000 0.1000 0.1000 80,000 +0.00(+0.00%)
Jul 03, 2012 0.1000 0.1000 0.1000 0.1000 190,000 +0.01(+17.65%)
Jun 29, 2012 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 28, 2012 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 27, 2012 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 26, 2012 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 25, 2012 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 22, 2012 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 21, 2012 0.0900 0.0900 0.0850 0.0850 60,000 -0.01(-15.00%)
Jun 20, 2012 0.1000 0.1000 0.1000 0.1000 10,000 -0.02(-16.67%)
Jun 19, 2012 0.1200 0.1200 0.1200 0.1200 10,000 +0.02(+20.00%)
Jun 18, 2012 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+5.26%)
Jun 15, 2012 0.0900 0.0950 0.0900 0.0950 135,000 -0.01(-5.00%)
Jun 14, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 13, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 12, 2012 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+11.11%)
Jun 11, 2012 0.1000 0.1000 0.0900 0.0900 115,000 -0.01(-5.26%)
Jun 08, 2012 0.0950 0.0950 0.0950 0.0950 20,000 +0.01(+5.56%)
Jun 07, 2012 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 06, 2012 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-10.00%)
Jun 05, 2012 0.1100 0.1100 0.1000 0.1000 15,000 -0.00(-4.76%)
Jun 04, 2012 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 02, 2012 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here