$7.83 0.00 (%) Alteva Inc - AMEX

May. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALTV historical data

Date Open High Low Close Volume
5/28/20157.907.937.837.8334,832
5/27/20157.997.997.857.8832,345
5/26/20157.858.007.757.9052,853
5/22/20157.757.807.607.7517,155
5/21/20157.778.007.667.6749,875
5/20/20157.508.277.487.65135,309
5/19/20157.557.607.467.4613,456
5/18/20157.617.877.357.5454,055
5/15/20157.257.327.257.32575
5/14/20157.037.407.037.221,527
5/13/20157.057.187.037.172,348
5/12/20157.287.367.117.2511,253
5/11/20157.387.387.387.38116
5/8/20157.277.277.277.27504
5/7/20157.247.447.247.351,514
5/6/20157.277.307.267.263,337
5/5/20157.497.497.167.3811,417
5/4/20157.037.867.037.4539,162
5/1/20157.097.107.037.037,013
4/30/20157.047.107.047.101,842
4/29/20157.077.177.037.122,659
4/28/20157.087.247.057.243,569
4/27/20157.127.247.037.246,590
4/24/20157.187.237.097.235,227
4/23/20157.137.257.137.247,244
4/22/20157.217.217.107.151,585
4/21/20157.097.237.027.238,008
4/20/20157.107.237.017.106,845
4/17/20157.017.227.017.142,110
4/16/20157.177.177.177.170
4/15/20157.037.207.017.1719,489
4/14/20157.017.237.017.167,640
4/13/20157.107.107.107.10327
4/10/20157.227.237.077.182,182
4/9/20157.307.327.077.2022,241
4/8/20157.407.607.107.1532,869
4/7/20157.507.687.317.3816,410
4/6/20157.107.587.107.3813,599
4/2/20157.307.347.207.2929,976
4/1/20157.237.397.187.245,800
3/31/20157.267.397.167.2430,525
3/30/20157.087.507.077.3036,252
3/27/20157.437.477.087.2014,255
3/26/20157.157.387.157.388,973
3/25/20157.607.617.077.2022,689
3/24/20157.317.607.087.6035,928
3/23/20157.357.487.317.317,869
3/20/20157.077.207.077.183,009
3/19/20157.087.357.087.202,447
3/18/20157.357.357.087.117,802
3/17/20157.307.467.097.3524,831
3/16/20157.457.457.457.45462
3/13/20157.507.507.507.50374
3/12/20157.357.577.257.574,886
3/11/20157.277.607.257.355,769
3/10/20157.487.507.267.387,202
3/9/20157.487.747.357.3733,186
3/6/20157.287.757.077.5097,962
3/5/20157.327.457.307.4540,606
3/4/20157.467.467.277.361,580
3/3/20157.417.417.387.391,768
3/2/20157.257.467.257.461,641
2/27/20157.187.407.187.309,706
2/26/20157.707.847.437.435,632
2/25/20157.398.007.317.7870,400
2/24/20157.407.477.307.4710,182
2/23/20157.868.037.357.4124,877
2/20/20157.348.177.207.8570,452
2/19/20157.677.677.057.3043,512
2/18/20157.557.617.557.612,681
2/17/20157.597.617.557.612,279
2/13/20157.527.737.527.593,156
2/12/20157.517.557.517.55750
2/11/20157.537.547.517.512,796
2/10/20157.557.557.517.551,196
2/9/20157.417.577.417.553,952
2/6/20157.387.417.387.391,529
2/5/20157.437.437.387.38461
2/4/20157.377.457.367.3612,895
2/3/20157.357.357.327.353,398
2/2/20157.327.357.317.313,651
1/30/20157.247.327.247.315,122
1/29/20157.307.357.267.302,105
1/28/20157.257.257.257.2525
1/27/20157.257.257.257.2583
1/26/20157.257.387.257.303,793
1/23/20157.317.407.317.401,482
1/22/20157.157.327.157.321,076
1/21/20157.197.337.197.209,659
1/20/20156.997.406.997.2318,596
1/16/20157.057.056.726.9014,233
1/15/20156.916.916.916.911,147
1/14/20156.807.096.807.0610,850
1/13/20157.007.086.756.752,972
1/12/20156.957.146.877.059,078
1/9/20156.867.106.647.105,538
1/8/20157.157.156.997.093,413
1/7/20157.057.117.057.115,754
1/6/20157.077.197.077.125,128
1/5/20157.067.197.067.194,306
  • Showing 1-100 of 583 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center