Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aluminum Corp of China Ltd (OP: ALMMF )

0.6545 +0.0111 (+1.73%)
Streaming Delayed Price Updated: 9:35 AM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2022 0.3777 0 +0.03(+7.24%)
Aug 18, 2022 0.3522 0 -0.00(-0.98%)
Aug 17, 2022 0.3557 0.3557 0.3557 0.3557 10,574 -0.01(-2.57%)
Aug 08, 2022 0.3651 0 +0.02(+7.16%)
Aug 03, 2022 0.3407 88,050 -0.02(-4.51%)
Aug 02, 2022 0.3568 0.3568 0.3568 0.3568 100 -0.02(-5.53%)
Jul 28, 2022 0.3777 0 +0.01(+3.79%)
Jul 13, 2022 0.3639 0 -0.01(-3.70%)
Jun 27, 2022 0.3779 0 +0.03(+7.97%)
Jun 24, 2022 0.3618 0.3618 0.3500 0.3500 15,000 -0.08(-17.84%)
Jun 13, 2022 0.4260 0 -0.04(-9.19%)
Jun 08, 2022 0.4691 0 +0.06(+15.63%)
May 16, 2022 0.4057 0 -0.04(-8.11%)
May 05, 2022 0.4415 0 -0.00(-1.01%)
May 04, 2022 0.4460 0.4460 0.4460 0.4460 628 -0.02(-5.11%)
May 03, 2022 0.4456 0.4749 0.4456 0.4700 5,503 -0.06(-11.20%)
Apr 22, 2022 0.5293 0 +0.01(+1.46%)
Apr 21, 2022 0.5217 0.5217 0.5217 0.5217 1,000 -0.14(-21.19%)
Apr 14, 2022 0.6620 80 +0.11(+19.04%)
Apr 12, 2022 0.5561 5 -0.01(-1.63%)
Apr 11, 2022 0.5653 0.5653 0.5653 0.5653 151 -0.02(-3.76%)
Apr 06, 2022 0.5874 0 -0.03(-5.27%)
Apr 05, 2022 0.6201 0.6201 0.6201 0.6201 100 +0.01(+2.36%)
Mar 31, 2022 0.6058 0 -0.01(-1.99%)
Mar 28, 2022 0.6181 0 +0.03(+4.80%)
Mar 25, 2022 0.5898 0.5898 0.5898 0.5898 3,590 +0.02(+2.65%)
Mar 17, 2022 0.5746 0 +0.04(+6.60%)
Mar 16, 2022 0.5390 0.5390 0.5390 0.5390 2,000 +0.02(+4.44%)
Mar 15, 2022 0.4780 0.5161 0.4780 0.5161 34,796 -0.02(-4.23%)
Mar 14, 2022 0.5660 0.5660 0.5290 0.5389 25,015 -0.10(-16.19%)
Mar 11, 2022 0.6430 0.6430 0.6430 0.6430 500 -0.02(-3.70%)
Mar 09, 2022 0.6677 0 -0.02(-3.48%)
Mar 08, 2022 0.6771 0.6918 0.6771 0.6918 15,225 -0.06(-8.29%)
Mar 07, 2022 0.7543 0.7543 0.7543 0.7543 200 +0.00(+0.56%)
Mar 04, 2022 0.7362 0.7501 0.7362 0.7501 500 +0.02(+2.36%)
Mar 03, 2022 0.7328 0.7328 0.7328 0.7328 257 -0.00(-0.66%)
Mar 02, 2022 0.7190 0.7377 0.7190 0.7377 5,000 +0.02(+2.74%)
Mar 01, 2022 0.7180 0.7180 0.7180 0.7180 22,000 +0.03(+3.98%)
Feb 25, 2022 0.6905 0 -0.01(-1.36%)
Feb 24, 2022 0.7000 0.7000 0.7000 0.7000 1,500 +0.00(+0.00%)
Feb 23, 2022 0.7000 0.7000 0.7000 0.7000 3,502 +0.00(+0.17%)
Feb 22, 2022 0.6988 0.6988 0.6988 0.6988 235 +0.03(+4.83%)
Feb 18, 2022 0.6666 0 -0.01(-1.36%)
Feb 14, 2022 0.6758 3 -0.00(-0.54%)
Feb 11, 2022 0.6795 0.6795 0.6795 0.6795 210 +0.03(+4.06%)
Feb 10, 2022 0.6530 0.6530 0.6530 0.6530 450 +0.05(+8.15%)
Feb 08, 2022 0.6038 0 +0.08(+14.97%)
Feb 04, 2022 0.5252 0 +0.01(+2.92%)
Jan 28, 2022 0.5103 0 -0.04(-6.95%)
Jan 24, 2022 0.5484 0 -0.05(-7.74%)
Jan 19, 2022 0.5944 0 +0.00(+0.00%)
Jan 18, 2022 0.5944 0.5944 0.5944 0.5944 100 +0.03(+6.12%)
Dec 31, 2021 0.5601 0 +0.03(+6.28%)
Dec 30, 2021 0.5270 0.5270 0.5270 0.5270 900 -0.02(-3.16%)
Dec 22, 2021 0.5442 0.5442 0.5442 0 +0.02(+2.85%)
Dec 20, 2021 0.5291 0.5291 0.5291 0 -0.03(-5.16%)
Dec 08, 2021 0.5579 0.5579 0.5579 0 +0.06(+13.12%)
Dec 02, 2021 0.4932 0.4932 0.4932 0 -0.01(-1.16%)
Nov 29, 2021 0.4990 0.4990 0.4990 0 -0.01(-1.17%)
Nov 19, 2021 0.5049 0.5049 0.5049 0 -0.01(-1.25%)
Nov 15, 2021 0.5113 0.5113 0.5113 10 -0.01(-2.79%)
Nov 11, 2021 0.5260 0.5260 0.5260 0 -0.01(-2.18%)
Nov 09, 2021 0.5377 0.5377 0.5377 0.5377 100 -0.05(-8.46%)
Nov 04, 2021 0.5874 0.5874 0.5874 0 +0.02(+3.31%)
Nov 03, 2021 0.5686 0.5686 0.5686 0.5686 2,000 +0.02(+2.91%)
Nov 02, 2021 0.5885 0.5885 0.5525 0.5525 1,690 -0.07(-11.60%)
Oct 28, 2021 0.6250 0.6250 0.6250 0 -0.04(-5.53%)
Oct 27, 2021 0.6616 0.6616 0.6616 0.6616 662 -0.05(-6.80%)
Oct 25, 2021 0.7099 0.7099 0.7099 0 -0.00(-0.43%)
Oct 22, 2021 0.7130 0.7130 0.7130 0.7130 400 -0.01(-0.82%)
Oct 21, 2021 0.7189 0.7189 0.7189 0.7189 4,024 -0.03(-3.57%)
Oct 20, 2021 0.7455 0.7455 0.7455 0.7455 110 +0.04(+5.45%)
Oct 19, 2021 0.7070 0.7070 0.7070 0.7070 101 -0.02(-2.12%)
Oct 18, 2021 0.7223 0.7223 0.7223 0.7223 200 +0.05(+7.31%)
Oct 15, 2021 0.7173 0.7173 0.6731 0.6731 1,285 -0.02(-3.42%)
Oct 11, 2021 0.6969 0.6969 0.6969 0 -0.05(-7.01%)
Oct 07, 2021 0.7494 0.7494 0.7494 0 -0.01(-1.08%)
Oct 04, 2021 0.7576 0.7576 0.7576 0 +0.03(+3.92%)
Oct 01, 2021 0.7290 0.7290 0.7290 0.7290 3,500 -0.01(-1.71%)
Sep 30, 2021 0.7317 0.7417 0.7317 0.7417 7,871 +0.03(+3.81%)
Sep 29, 2021 0.7145 0.7145 0.7145 0.7145 1,802 -0.01(-1.24%)
Sep 27, 2021 0.7235 0.7235 0.7235 0 -0.05(-5.92%)
Sep 24, 2021 0.7690 0.7690 0.7690 0.7690 1,022 -0.04(-5.25%)
Sep 23, 2021 0.8277 0.8277 0.8116 0.8116 54,900 -0.01(-1.67%)
Sep 22, 2021 0.8254 0.8254 0.8254 0.8254 400 +0.01(+1.76%)
Sep 21, 2021 0.8111 0.8111 0.8111 0.8111 500 +0.03(+3.99%)
Sep 20, 2021 0.8304 0.8304 0.7798 0.7800 70,810 -0.06(-7.19%)
Sep 17, 2021 0.8304 0.8404 0.8304 0.8404 2,200 -0.02(-2.55%)
Sep 16, 2021 0.8624 0.8624 0.8624 0.8624 1,067 -0.02(-1.97%)
Sep 15, 2021 0.8870 0.8870 0.8797 0.8797 4,000 +0.01(+1.11%)
Sep 14, 2021 0.8473 0.8997 0.8473 0.8700 15,423 -0.06(-6.05%)
Sep 13, 2021 0.9006 0.9393 0.9006 0.9260 7,132 +0.08(+9.29%)
Sep 10, 2021 0.8800 0.8800 0.8473 0.8473 14,979 -0.03(-3.72%)
Sep 09, 2021 0.8560 0.8826 0.8560 0.8800 30,471 +0.09(+11.39%)
Sep 07, 2021 0.7900 0.7900 0.7900 68 +0.09(+13.21%)
Sep 02, 2021 0.6978 0.6978 0.6978 0 -0.01(-1.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.