Aluf Holdings, Inc. (AHIX)

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

Add to watchlist

0.0145

0.0000

(0.00%)

At close: 02:25PM EDT

Time Period:

Jun 03, 2023 - Jun 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 03, 2024	0.0113	0.0145	0.0081	0.0145	0.0145	10,377
May 31, 2024	0.0113	0.0145	0.0113	0.0145	0.0145	5,000
May 30, 2024	0.0145	0.0145	0.0122	0.0122	0.0122	12,444
May 29, 2024	0.0122	0.0145	0.0122	0.0145	0.0145	1,000
May 28, 2024	0.0113	0.0145	0.0105	0.0105	0.0105	32,238
May 24, 2024	0.0100	0.0120	0.0100	0.0120	0.0120	40,000
May 23, 2024	0.0100	0.0120	0.0100	0.0120	0.0120	10,000
May 22, 2024	0.0100	0.0144	0.0089	0.0144	0.0144	18,500
May 21, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	9,550
May 20, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
May 17, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
May 16, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	2,570
May 15, 2024	0.0113	0.0145	0.0113	0.0145	0.0145	11,000
May 14, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	1,501
May 13, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
May 10, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	13,800
May 09, 2024	0.0143	0.0145	0.0143	0.0145	0.0145	5,000
May 08, 2024	0.0127	0.0145	0.0127	0.0145	0.0145	9,830
May 07, 2024	0.0135	0.0135	0.0135	0.0135	0.0135	7,380
May 06, 2024	0.0127	0.0127	0.0122	0.0122	0.0122	1,000
May 03, 2024	0.0101	0.0125	0.0099	0.0125	0.0125	173,000
May 02, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	151
May 01, 2024	0.0144	0.0144	0.0144	0.0144	0.0144	1,000
Apr 30, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
Apr 29, 2024	0.0111	0.0145	0.0111	0.0145	0.0145	14,500
Apr 26, 2024	0.0088	0.0144	0.0088	0.0144	0.0144	15,000
Apr 25, 2024	0.0100	0.0100	0.0088	0.0100	0.0100	22,500
Apr 24, 2024	0.0110	0.0110	0.0102	0.0102	0.0102	32,300
Apr 23, 2024	0.0147	0.0147	0.0147	0.0147	0.0147	-
Apr 22, 2024	0.0128	0.0147	0.0128	0.0147	0.0147	1,002
Apr 19, 2024	0.0147	0.0147	0.0147	0.0147	0.0147	-
Apr 18, 2024	0.0128	0.0147	0.0128	0.0147	0.0147	5,062
Apr 17, 2024	0.0147	0.0147	0.0147	0.0147	0.0147	-
Apr 16, 2024	0.0128	0.0147	0.0128	0.0147	0.0147	5,000
Apr 15, 2024	0.0147	0.0147	0.0147	0.0147	0.0147	-
Apr 12, 2024	0.0128	0.0147	0.0128	0.0147	0.0147	1,000
Apr 11, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	100
Apr 10, 2024	0.0147	0.0147	0.0147	0.0147	0.0147	-
Apr 09, 2024	0.0147	0.0147	0.0147	0.0147	0.0147	1,772
Apr 08, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	-
Apr 05, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	-
Apr 04, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	-
Apr 03, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	-
Apr 02, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	150
Apr 01, 2024	0.0147	0.0147	0.0147	0.0147	0.0147	-
Mar 28, 2024	0.0110	0.0147	0.0110	0.0147	0.0147	27,151
Mar 27, 2024	0.0148	0.0148	0.0148	0.0148	0.0148	-
Mar 26, 2024	0.0148	0.0148	0.0148	0.0148	0.0148	-
Mar 25, 2024	0.0110	0.0148	0.0110	0.0148	0.0148	57,769
Mar 22, 2024	0.0117	0.0148	0.0102	0.0148	0.0148	22,600
Mar 21, 2024	0.0140	0.0150	0.0140	0.0150	0.0150	30,000
Mar 20, 2024	0.0126	0.0140	0.0087	0.0087	0.0087	67,119
Mar 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 18, 2024	0.0125	0.0150	0.0125	0.0150	0.0150	28,000
Mar 15, 2024	0.0125	0.0150	0.0125	0.0150	0.0150	5,000
Mar 14, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 13, 2024	0.0125	0.0150	0.0125	0.0150	0.0150	3,399
Mar 12, 2024	0.0125	0.0140	0.0100	0.0100	0.0100	750
Mar 11, 2024	0.0125	0.0150	0.0125	0.0150	0.0150	5,001
Mar 08, 2024	0.0125	0.0150	0.0110	0.0150	0.0150	11,250
Mar 07, 2024	0.0150	0.0150	0.0125	0.0140	0.0140	31,777
Mar 06, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Mar 05, 2024	0.0136	0.0160	0.0130	0.0160	0.0160	10,484
Mar 04, 2024	0.0130	0.0160	0.0130	0.0160	0.0160	3,000
Mar 01, 2024	0.0160	0.0160	0.0118	0.0160	0.0160	48,627
Feb 29, 2024	0.0124	0.0140	0.0118	0.0118	0.0118	7,710
Feb 28, 2024	0.0118	0.0150	0.0118	0.0150	0.0150	602
Feb 27, 2024	0.0086	0.0150	0.0086	0.0150	0.0150	25,201
Feb 26, 2024	0.0101	0.0101	0.0085	0.0085	0.0085	27,506
Feb 23, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Feb 22, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Feb 21, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Feb 20, 2024	0.0122	0.0160	0.0122	0.0160	0.0160	2,999
Feb 16, 2024	0.0122	0.0160	0.0094	0.0094	0.0094	1,300
Feb 15, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Feb 14, 2024	0.0122	0.0160	0.0108	0.0108	0.0108	5,001
Feb 13, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Feb 12, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	25,000
Feb 09, 2024	0.0127	0.0170	0.0127	0.0170	0.0170	3,743
Feb 08, 2024	0.0179	0.0179	0.0179	0.0179	0.0179	-
Feb 07, 2024	0.0085	0.0179	0.0085	0.0179	0.0179	26,100
Feb 06, 2024	0.0179	0.0179	0.0179	0.0179	0.0179	-
Feb 05, 2024	0.0183	0.0183	0.0109	0.0179	0.0179	4,547
Feb 02, 2024	0.0085	0.0183	0.0085	0.0159	0.0159	3,932
Feb 01, 2024	0.0132	0.0183	0.0132	0.0183	0.0183	7,800
Jan 31, 2024	0.0179	0.0179	0.0179	0.0179	0.0179	-
Jan 30, 2024	0.0151	0.0179	0.0132	0.0179	0.0179	6,452
Jan 29, 2024	0.0085	0.0179	0.0085	0.0179	0.0179	5,119
Jan 26, 2024	0.0179	0.0179	0.0085	0.0085	0.0085	5,000
Jan 25, 2024	0.0156	0.0156	0.0156	0.0156	0.0156	-
Jan 24, 2024	0.0156	0.0156	0.0156	0.0156	0.0156	1,120
Jan 23, 2024	0.0160	0.0180	0.0140	0.0180	0.0180	9,474
Jan 22, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jan 19, 2024	0.0122	0.0160	0.0122	0.0160	0.0160	25,200
Jan 18, 2024	0.0113	0.0160	0.0080	0.0120	0.0120	28,425
Jan 17, 2024	0.0147	0.0147	0.0147	0.0147	0.0147	-
Jan 16, 2024	0.0147	0.0147	0.0147	0.0147	0.0147	10,000
Jan 12, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jan 11, 2024	0.0075	0.0140	0.0075	0.0140	0.0140	15,200
Jan 10, 2024	0.0147	0.0147	0.0147	0.0147	0.0147	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,116.69-152.43(-0.68%)

S&P 5005,283.40+5.89(+0.11%)

DOW38,571.03-115.29(-0.30%)

CAD/USD0.7334-0.0006(-0.08%)

CRUDE OIL73.72-0.50(-0.67%)

Bitcoin CAD94,333.45+967.28(+1.04%)

Aluf Holdings, Inc. (AHIX)

S&P/TSX
22,116.69
-152.43(-0.68%)

S&P 500
5,283.40
+5.89(+0.11%)

DOW
38,571.03
-115.29(-0.30%)

CAD/USD
0.7334
-0.0006(-0.08%)

CRUDE OIL
73.72
-0.50(-0.67%)

Bitcoin CAD
94,333.45
+967.28(+1.04%)