Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aluminum Corp of China Ltd (OP: ALMMF )

0.6343 +0.0243 (+3.98%)
Streaming Delayed Price Updated: 11:20 AM EDT, Apr 26, 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 (%)
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%)
Sep 01, 2021 0.7080 0.7080 0.7080 0.7080 2,048 -0.02(-3.19%)
Aug 31, 2021 0.7426 0.7426 0.7200 0.7313 61,402 +0.10(+15.18%)
Aug 26, 2021 0.6349 0.6349 0.6349 0 +0.05(+7.96%)
Aug 18, 2021 0.5881 0.5881 0.5881 0 -0.01(-2.06%)
Aug 17, 2021 0.6005 0.6005 0.6005 0.6005 1,000 -0.04(-6.17%)
Aug 13, 2021 0.6400 0.6400 0.6400 0 -0.02(-3.40%)
Aug 12, 2021 0.6421 0.6625 0.6400 0.6625 4,200 +0.06(+9.31%)
Aug 09, 2021 0.6061 0.6061 0.6061 0 +0.02(+4.02%)
Aug 03, 2021 0.5827 0.5827 0.5827 0 -0.00(-0.72%)
Jul 30, 2021 0.5869 0.5869 0.5869 0 +0.00(+0.79%)
Jul 27, 2021 0.5823 0.5823 0.5823 0 -0.04(-6.38%)
Jul 22, 2021 0.6220 0.6220 0.6220 0 -0.00(-0.14%)
Jul 21, 2021 0.6229 0.6229 0.6229 0.6229 2,260 -0.01(-2.29%)
Jul 19, 2021 0.6375 0.6375 0.6375 30 +0.02(+2.52%)
Jul 16, 2021 0.6029 0.6218 0.6029 0.6218 6,000 +0.02(+3.53%)
Jul 15, 2021 0.6006 0.6006 0.6006 0.6006 733 -0.00(-0.28%)
Jul 12, 2021 0.6023 0.6023 0.6023 0 +0.02(+3.08%)
Jul 07, 2021 0.5843 0.5843 0.5843 0 +0.01(+0.92%)
Jul 06, 2021 0.5790 0.5790 0.5790 0.5790 305 +0.00(+0.40%)
Jul 02, 2021 0.5767 0.5767 0.5767 0.5767 200 -0.02(-2.63%)
Jul 01, 2021 0.5777 0.5937 0.5777 0.5923 6,433 +0.00(+0.63%)
Jun 30, 2021 0.5886 0.5886 0.5886 0.5886 2,500 +0.03(+5.07%)
Jun 29, 2021 0.5691 0.5699 0.5581 0.5602 464,500 -0.04(-6.34%)
Jun 28, 2021 0.5981 0.5981 0.5981 0.5981 1,160 -0.00(-0.47%)
Jun 25, 2021 0.5980 0.6009 0.5980 0.6009 690 +0.02(+3.48%)
Jun 23, 2021 0.5807 0.5807 0.5807 0 +0.06(+11.67%)
Jun 21, 2021 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Jun 18, 2021 0.5213 0.5213 0.5125 0.5200 42,500 +0.02(+3.38%)
Jun 17, 2021 0.5200 0.5200 0.5030 0.5030 53,025 -0.04(-6.85%)
Jun 16, 2021 0.5500 0.5500 0.5321 0.5400 132,500 -0.02(-4.17%)
Jun 15, 2021 0.5600 0.5635 0.5600 0.5635 30,180 +0.00(+0.37%)
Jun 09, 2021 0.5614 0.5614 0.5614 0 -0.00(-0.28%)
Jun 08, 2021 0.5404 0.5638 0.5404 0.5630 81,420 -0.05(-7.42%)
Jun 07, 2021 0.6210 0.6210 0.5624 0.6081 121,434 +0.03(+5.13%)
Jun 03, 2021 0.5784 0.5784 0.5784 8 +0.01(+2.37%)
Jun 02, 2021 0.5953 0.5953 0.5650 0.5650 4,600 +0.01(+1.07%)
May 26, 2021 0.5590 0.5590 0.5590 10 +0.02(+4.33%)
May 24, 2021 0.5358 0.5358 0.5358 50 -0.00(-0.46%)
May 20, 2021 0.5383 0.5383 0.5383 75 -0.07(-11.48%)
May 19, 2021 0.5708 0.6081 0.5708 0.6081 1,774 +0.01(+1.83%)
May 18, 2021 0.5640 0.6270 0.5640 0.5972 5,200 +0.04(+6.95%)
May 17, 2021 0.5946 0.5946 0.5584 0.5584 1,675 -0.07(-10.56%)
May 12, 2021 0.6243 0.6243 0.6243 0 -0.02(-2.45%)
May 11, 2021 0.6520 0.6520 0.6320 0.6400 3,636 -0.03(-4.48%)
May 10, 2021 0.6733 0.6865 0.6700 0.6700 9,335 +0.03(+5.13%)
May 07, 2021 0.6181 0.6373 0.6100 0.6373 10,350 +0.08(+14.33%)
May 04, 2021 0.5574 0.5574 0.5574 0 +0.03(+4.81%)
May 03, 2021 0.5418 0.5418 0.5253 0.5318 565 -0.01(-1.52%)
Apr 30, 2021 0.5237 0.5400 0.5237 0.5400 700 -0.03(-4.76%)
Apr 29, 2021 0.5670 0.5670 0.5670 0.5670 275 +0.05(+10.74%)
Apr 28, 2021 0.5100 0.5120 0.5100 0.5120 6,500 +0.03(+5.79%)
Apr 23, 2021 0.4840 0.4840 0.4840 0 -0.02(-4.44%)
Apr 22, 2021 0.5330 0.5330 0.5065 0.5065 5,020 +0.07(+15.11%)
Apr 21, 2021 0.4400 0.4400 0.4400 10 +0.00(+0.00%)
Apr 19, 2021 0.4400 0.4400 0.4400 0 -0.04(-7.95%)
Apr 15, 2021 0.4780 0.4780 0.4780 0 -0.00(-0.42%)
Apr 14, 2021 0.4935 0.4935 0.4560 0.4800 800 +0.00(+0.00%)
Apr 12, 2021 0.4800 0.4800 0.4800 0 -0.02(-4.00%)
Apr 09, 2021 0.5020 0.5020 0.4765 0.5000 22,100 +0.02(+4.17%)
Apr 08, 2021 0.4850 0.4900 0.4675 0.4800 64,087 +0.11(+30.08%)
Apr 07, 2021 0.3690 0.3690 0.3690 90 +0.00(+0.00%)
Apr 06, 2021 0.3690 0.3690 0.3690 15 +0.00(+0.00%)
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.