ALR Technologies SG Ltd. (ALRTF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD

Add to watchlist

0.0207

+0.0012

(+6.36%)

At close: 02:08PM EDT

Time period:

29 May 2023 - 29 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 May 2024	0.0185	0.0207	0.0185	0.0207	0.0207	112,060
24 May 2024	0.0190	0.0195	0.0190	0.0195	0.0195	205
23 May 2024	0.0220	0.0220	0.0220	0.0220	0.0220	890
22 May 2024	0.0190	0.0190	0.0190	0.0190	0.0190	100
21 May 2024	0.0201	0.0201	0.0201	0.0201	0.0201	220
20 May 2024	0.0185	0.0185	0.0185	0.0185	0.0185	220
17 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
16 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,500
15 May 2024	0.0180	0.0205	0.0180	0.0180	0.0180	110,278
14 May 2024	0.0151	0.0190	0.0151	0.0190	0.0190	33,624
13 May 2024	0.0192	0.0195	0.0180	0.0180	0.0180	46,762
10 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,800
09 May 2024	0.0191	0.0200	0.0191	0.0200	0.0200	10,490
08 May 2024	0.0210	0.0210	0.0150	0.0190	0.0190	150,050
07 May 2024	0.0279	0.0279	0.0247	0.0264	0.0264	46,000
06 May 2024	0.0225	0.0245	0.0225	0.0245	0.0245	20,000
03 May 2024	0.0228	0.0228	0.0210	0.0210	0.0210	17,930
02 May 2024	0.0225	0.0225	0.0200	0.0200	0.0200	11,000
01 May 2024	0.0225	0.0225	0.0225	0.0225	0.0225	-
30 Apr 2024	0.0225	0.0225	0.0225	0.0225	0.0225	300
29 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
26 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	111
25 Apr 2024	0.0240	0.0240	0.0200	0.0200	0.0200	7,150
24 Apr 2024	0.0216	0.0216	0.0216	0.0216	0.0216	-
23 Apr 2024	0.0216	0.0216	0.0216	0.0216	0.0216	550
22 Apr 2024	0.0258	0.0258	0.0258	0.0258	0.0258	-
19 Apr 2024	0.0258	0.0258	0.0258	0.0258	0.0258	772
18 Apr 2024	0.0233	0.0233	0.0233	0.0233	0.0233	-
17 Apr 2024	0.0233	0.0233	0.0233	0.0233	0.0233	-
16 Apr 2024	0.0233	0.0233	0.0233	0.0233	0.0233	-
15 Apr 2024	0.0200	0.0233	0.0200	0.0233	0.0233	15,870
12 Apr 2024	0.0225	0.0225	0.0225	0.0225	0.0225	9,957
11 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	800
10 Apr 2024	0.0245	0.0245	0.0204	0.0204	0.0204	2,500
09 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
08 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
05 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,012
04 Apr 2024	0.0205	0.0250	0.0200	0.0201	0.0201	75,050
03 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	7,621
02 Apr 2024	0.0279	0.0279	0.0279	0.0279	0.0279	-
01 Apr 2024	0.0279	0.0279	0.0279	0.0279	0.0279	-
28 Mar 2024	0.0254	0.0279	0.0254	0.0279	0.0279	1,200
27 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,100
26 Mar 2024	0.0249	0.0249	0.0212	0.0212	0.0212	21,487
25 Mar 2024	0.0278	0.0278	0.0278	0.0278	0.0278	-
22 Mar 2024	0.0280	0.0280	0.0278	0.0278	0.0278	7,625
21 Mar 2024	0.0210	0.0280	0.0210	0.0280	0.0280	4,185
20 Mar 2024	0.0258	0.0258	0.0216	0.0216	0.0216	9,452
19 Mar 2024	0.0200	0.0225	0.0200	0.0225	0.0225	23,100
18 Mar 2024	0.0217	0.0217	0.0210	0.0210	0.0210	50,000
15 Mar 2024	0.0250	0.0250	0.0225	0.0225	0.0225	15,725
14 Mar 2024	0.0225	0.0250	0.0225	0.0250	0.0250	15,000
13 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
12 Mar 2024	0.0225	0.0300	0.0225	0.0300	0.0300	40,700
11 Mar 2024	0.0189	0.0225	0.0189	0.0225	0.0225	90,000
08 Mar 2024	0.0200	0.0245	0.0200	0.0245	0.0245	175,626
07 Mar 2024	0.0245	0.0245	0.0245	0.0245	0.0245	4,000
06 Mar 2024	0.0220	0.0223	0.0200	0.0201	0.0201	51,300
05 Mar 2024	0.0250	0.0258	0.0250	0.0250	0.0250	74,100
04 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	29,930
01 Mar 2024	0.0270	0.0270	0.0270	0.0270	0.0270	10,000
29 Feb 2024	0.0290	0.0290	0.0275	0.0275	0.0275	9,048
28 Feb 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
27 Feb 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
26 Feb 2024	0.0270	0.0270	0.0268	0.0270	0.0270	23,500
23 Feb 2024	0.0285	0.0285	0.0285	0.0285	0.0285	10,000
22 Feb 2024	0.0274	0.0274	0.0274	0.0274	0.0274	100
21 Feb 2024	0.0282	0.0282	0.0282	0.0282	0.0282	-
20 Feb 2024	0.0282	0.0282	0.0282	0.0282	0.0282	-
16 Feb 2024	0.0290	0.0290	0.0281	0.0282	0.0282	26,700
15 Feb 2024	0.0275	0.0285	0.0271	0.0285	0.0285	78,800
14 Feb 2024	0.0268	0.0268	0.0268	0.0268	0.0268	-
13 Feb 2024	0.0268	0.0268	0.0268	0.0268	0.0268	104,435
12 Feb 2024	0.0258	0.0258	0.0258	0.0258	0.0258	1,500
09 Feb 2024	0.0182	0.0182	0.0182	0.0182	0.0182	1,000
08 Feb 2024	0.0238	0.0299	0.0177	0.0204	0.0204	24,500
07 Feb 2024	0.0299	0.0299	0.0299	0.0299	0.0299	2,425
06 Feb 2024	0.0248	0.0248	0.0200	0.0200	0.0200	29,947
05 Feb 2024	0.0176	0.0253	0.0176	0.0253	0.0253	9,171
02 Feb 2024	0.0301	0.0311	0.0221	0.0221	0.0221	596,176
01 Feb 2024	0.0325	0.0325	0.0312	0.0312	0.0312	5,000
31 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
30 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
29 Jan 2024	0.0230	0.0260	0.0230	0.0250	0.0250	220,000
26 Jan 2024	0.0262	0.0262	0.0262	0.0262	0.0262	-
25 Jan 2024	0.0288	0.0288	0.0262	0.0262	0.0262	25,600
24 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	12,060
23 Jan 2024	0.0255	0.0275	0.0255	0.0255	0.0255	65,930
22 Jan 2024	0.0275	0.0275	0.0275	0.0275	0.0275	10,000
19 Jan 2024	0.0241	0.0275	0.0241	0.0275	0.0275	7,000
18 Jan 2024	0.0300	0.0300	0.0250	0.0250	0.0250	205,400
17 Jan 2024	0.0300	0.0300	0.0275	0.0275	0.0275	26,000
16 Jan 2024	0.0338	0.0338	0.0300	0.0300	0.0300	105,102
12 Jan 2024	0.0300	0.0350	0.0300	0.0350	0.0350	73,486
11 Jan 2024	0.0275	0.0300	0.0275	0.0295	0.0295	32,120
10 Jan 2024	0.0250	0.0299	0.0250	0.0299	0.0299	179,725
09 Jan 2024	0.0234	0.0234	0.0234	0.0234	0.0234	-
08 Jan 2024	0.0234	0.0234	0.0234	0.0234	0.0234	10,000
05 Jan 2024	0.0205	0.0227	0.0205	0.0227	0.0227	23,636
04 Jan 2024	0.0205	0.0205	0.0205	0.0205	0.0205	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,935.70-99.20(-1.23%)

AUD/USD0.6643-0.0015(-0.23%)

ASX 2007,665.60-101.10(-1.30%)

OIL80.54+0.71(+0.89%)

GOLD2,346.30-10.20(-0.43%)

Bitcoin AUD102,174.63-910.91(-0.88%)

ALR Technologies SG Ltd. (ALRTF)

ALL ORDS
7,935.70
-99.20(-1.23%)

AUD/USD
0.6643
-0.0015(-0.23%)

ASX 200
7,665.60
-101.10(-1.30%)

OIL
80.54
+0.71(+0.89%)

GOLD
2,346.30
-10.20(-0.43%)

Bitcoin AUD
102,174.63
-910.91(-0.88%)