Absolut Message Board - Msg: 2700681

STOCKTALK

We've detected that you're using an ad content blocking browser plug-in or feature. Ads provide a critical source of revenue to the continued operation of Silicon Investor. We ask that you disable ad blocking while on Silicon Investor in the best interests of our community. If you are not using an ad blocker but are still receiving this message, make sure your browser's tracking protection is set to the 'standard' level.

Gold/Mining/Energy : Absolut

ALR 50.99

0.0%

Oct 19 5:00 PM EST

Public Reply Prvt Reply Mark as Last Read File

Previous 10 Next 10 Previous Next

To: Ed Pakstas who wrote (101)	11/11/1997 10:09:00 PM
From: Winer	Read Replies (1) of 128

Here is an eleven month data set for ALR: Ticker Date Vol. Open High Low Close ALR 0.70 11/28/96 ALR 0.74 11/29/96 22,300 0.72 0.74 0.72 0.70 ALR 0.72 12/02/96 38,950 0.75 0.77 0.72 0.74 ALR 0.70 12/03/96 47,800 0.73 0.73 0.68 0.72 ALR 0.70 12/04/96 29,192 0.70 0.70 0.69 0.70 ALR 0.69 12/05/96 19,200 0.70 0.71 0.69 0.70 ALR 0.70 12/06/96 12,000 0.69 0.70 0.69 0.72 ALR 0.70 12/09/96 30,000 0.73 0.73 0.69 0.70 ALR 0.68 12/10/96 31,500 0.69 0.69 0.68 0.70 ALR 0.69 12/11/96 29,500 0.68 0.70 0.68 0.70 ALR 0.67 12/12/96 38,500 0.68 0.69 0.66 0.69 ALR 0.68 12/13/96 40,500 0.67 0.69 0.66 0.67 ALR 0.70 12/16/96 97,500 0.77 0.77 0.68 0.68 ALR 0.72 12/17/96 53,200 0.75 0.75 0.70 0.70 ALR 0.71 12/18/96 45,400 0.70 0.72 0.70 0.69 ALR 0.71 12/19/96 109,000 0.70 0.77 0.68 0.70 ALR 0.72 12/20/96 49,200 0.71 0.75 0.70 0.71 ALR 0.72 12/23/96 NA NA NA NA 0.72 ALR 0.80 12/27/96 10,000 0.80 0.80 0.75 0.74 ALR 0.78 12/30/96 9,800 0.77 0.78 0.76 0.75 ALR 1.00 12/31/96 97,550 0.88 1.10 0.85 0.86 ALR 1.00 01/02/97 57,000 1.02 1.02 0.95 1.00 ALR 0.95 01/03/97 93,000 1.00 1.00 0.86 1.00 ALR 0.99 01/06/97 26,500 0.99 0.99 0.95 0.95 ALR 1.10 01/07/97 115,500 1.00 1.15 1.00 0.99 ALR 1.14 01/08/97 136,700 1.15 1.16 1.10 1.10 ALR 1.04 01/09/97 48,600 1.13 1.14 0.95 1.12 ALR 1.00 01/10/97 38,550 1.05 1.08 0.99 1.04 ALR 1.00 01/13/97 17,400 1.02 1.05 1.00 1.00 ALR 1.03 01/14/97 21,050 1.00 1.03 1.00 1.00 ALR 1.03 01/15/97 15,800 1.04 1.04 1.00 1.03 ALR 0.98 01/16/97 26,550 0.96 1.02 0.96 1.03 ALR 1.10 01/17/97 81,300 1.00 1.10 1.00 0.98 ALR 1.25 01/20/97 86,750 1.10 1.25 1.10 1.10 ALR 1.28 01/21/97 101,350 1.31 1.35 1.20 1.25 ALR 1.10 01/22/97 39,000 1.28 1.30 1.10 1.28 ALR 1.15 01/23/97 50,700 1.15 1.15 1.10 1.10 ALR 1.16 01/24/97 14,600 1.10 1.16 1.10 1.15 ALR 1.09 01/27/97 65,200 1.09 1.11 1.07 1.12 ALR 1.06 01/28/97 33,500 1.09 1.12 1.05 1.09 ALR 1.14 01/29/97 20,000 1.08 1.14 1.07 1.06 ALR 1.12 01/30/97 15,500 1.10 1.14 1.10 1.14 ALR 1.19 01/31/97 36,850 1.12 1.19 1.06 1.12 ALR 1.13 02/03/97 50,300 1.19 1.19 1.10 1.19 ALR 1.13 02/04/97 7,500 1.13 1.13 1.07 1.13 ALR 1.10 02/05/97 17,800 1.13 1.15 1.06 1.13 ALR 1.10 02/06/97 14,505 1.10 1.10 1.05 1.10 ALR 1.06 02/07/97 16,500 1.10 1.10 1.06 1.10 ALR 1.06 02/10/97 4,800 1.06 1.10 1.06 1.06 ALR 1.05 02/11/97 44,700 1.06 1.09 1.05 1.06 ALR 1.06 02/12/97 50,500 1.05 1.15 1.05 1.05 ALR 1.05 02/13/97 10,500 1.06 1.08 1.05 1.06 ALR 1.05 02/14/97 68,500 1.05 1.15 1.04 1.05 ALR 1.10 02/17/97 12,000 1.13 1.15 1.10 1.05 ALR 1.09 02/18/97 26,500 1.10 1.10 1.06 1.10 ALR 1.05 02/19/97 20,400 1.05 1.09 1.04 1.09 ALR 1.05 02/20/97 19,200 1.00 1.05 1.00 1.05 ALR 1.05 02/21/97 18,500 1.05 1.05 1.00 1.05 ALR 1.09 02/24/97 16,000 1.09 1.09 1.05 1.05 ALR 1.07 02/25/97 18,350 1.07 1.08 1.05 1.09 ALR 1.07 02/26/97 26,400 1.07 1.09 1.05 1.07 ALR 1.08 02/27/97 14,500 1.05 1.08 1.01 1.07 ALR 1.08 02/28/97 19,900 1.08 1.08 1.05 1.08 ALR 1.09 03/03/97 28,300 1.10 1.12 1.07 1.08 ALR 1.09 03/03/97 N/A N/A N/A N/A 1.09 ALR 1.10 03/05/97 26,151 1.13 1.15 1.07 1.09 ALR 1.39 03/06/97 179,500 1.14 1.44 1.14 1.10 ALR 1.28 03/07/97 116,100 1.41 1.45 1.20 1.39 ALR 1.38 03/10/97 190,000 1.33 1.43 1.33 1.28 ALR 1.38 03/10/97 N/A N/A N/A N/A 1.38 ALR 1.35 03/12/97 49,400 1.42 1.43 1.35 1.38 ALR 1.30 03/13/97 28,400 1.40 1.40 1.29 1.35 ALR 1.25 03/14/97 25,300 1.31 1.35 1.21 1.30 ALR 1.33 03/17/97 32,100 1.25 1.33 1.20 1.25 ALR 1.23 03/18/97 24,400 1.25 1.30 1.23 1.33 ALR 1.20 03/19/97 35,900 1.23 1.23 1.20 1.23 ALR 1.16 03/20/97 18,500 1.20 1.23 1.16 1.20 ALR 1.20 03/21/97 7,050 1.16 1.20 1.16 1.16 ALR 1.22 03/24/97 19,700 1.22 1.22 1.15 1.20 ALR 1.14 03/25/97 N/A N/A N/A N/A 1.14 ALR 0.99 03/26/97 97,200 1.14 1.14 0.99 1.14 ALR 0.91 03/27/97 85,300 1.05 1.05 0.90 0.99 ALR 0.83 03/31/97 66,800 0.88 0.90 0.75 0.91 ALR 0.90 04/01/97 14,750 0.81 0.90 0.80 0.83 ALR 1.05 04/02/97 14,400 0.90 1.05 0.90 0.90 ALR 0.87 04/03/97 29,800 1.02 1.02 0.87 1.05 ALR 0.95 04/04/97 31,700 0.90 0.95 0.87 0.87 ALR 0.81 04/07/97 72,100 0.81 0.84 0.75 0.95 ALR 0.77 04/08/97 29,000 0.81 0.81 0.77 0.81 ALR 0.75 04/09/97 12,000 0.81 0.81 0.75 0.77 ALR 0.75 04/10/97 31,500 0.75 0.77 0.72 0.75 ALR 0.80 04/11/97 32,100 0.80 0.80 0.71 0.75 ALR 0.72 04/14/97 1,000 0.72 0.72 0.72 0.80 ALR 0.72 04/15/97 14,000 0.80 0.80 0.72 0.80 ALR 0.79 04/16/97 6,500 0.79 0.79 0.75 0.72 ALR 0.75 04/17/97 19,200 0.75 0.75 0.75 0.79 ALR 0.69 04/18/97 16,820 0.80 0.80 0.69 0.75 ALR 0.75 04/21/97 13,500 0.71 0.78 0.71 0.69 ALR 0.75 04/22/97 18,000 0.71 0.77 0.70 0.75 ALR 0.77 04/23/97 8,300 0.79 0.80 0.77 0.75 ALR 0.81 04/24/97 36,200 0.77 0.85 0.77 0.77 ALR 0.77 04/25/97 17,300 0.77 0.77 0.76 0.81 ALR 0.83 04/28/97 5,900 0.75 0.83 0.75 0.77 ALR 0.81 04/29/97 6,220 0.75 0.85 0.75 0.83 ALR 0.85 04/30/97 19,800 0.85 0.86 0.85 0.81 ALR 0.82 05/01/97 2,500 0.82 0.82 0.82 0.85 ALR 0.77 05/02/97 8,500 0.81 0.81 0.76 0.82 ALR 0.76 05/06/97 13,500 0.82 0.82 0.76 0.80 ALR 0.77 05/07/97 ALR 0.90 05/08/97 28,500 0.77 0.90 0.77 0.77 ALR 0.80 05/09/97 9,100 0.86 0.90 0.80 0.90 ALR 0.80 05/12/97 42,800 0.82 0.85 0.80 0.80 ALR 0.76 05/13/97 52,400 0.77 0.80 0.73 0.80 ALR 0.73 05/14/97 30,000 0.76 0.76 0.71 0.76 ALR 0.74 05/16/97 23,500 0.72 0.75 0.71 0.71 ALR 0.70 05/20/97 11,200 0.70 0.71 0.70 0.74 ALR 0.65 05/21/97 37,500 0.70 0.74 0.65 0.70 ALR 0.68 05/22/97 88,000 0.65 0.69 0.65 0.65 ALR 0.61 05/23/97 46,000 0.65 0.66 0.60 0.68 ALR 0.65 05/26/97 25,200 0.61 0.69 0.61 0.61 ALR 0.50 05/28/97 54,100 0.60 0.60 0.50 0.60 ALR 0.42 05/29/97 54,200 0.45 0.50 0.40 0.50 ALR 0.45 05/30/97 45,170 0.45 0.48 0.39 0.42 ALR 0.41 06/02/97 55,000 0.42 0.45 0.41 0.45 ALR 0.40 06/03/97 24,000 0.48 0.48 0.40 0.41 ALR 0.42 06/04/97 42,710 0.41 0.45 0.40 0.40 ALR 0.41 06/06/97 13,900 0.43 0.43 0.41 0.42 ALR 0.44 06/09/97 29,300 0.40 0.44 0.40 0.41 ALR 0.33 06/13/97 22,600 0.35 0.35 0.33 0.35 ALR 0.33 06/17/97 32,950 0.390 0.39 0.33 0.35 ALR 0.34 06/18/97 27,500 0.33 0.34 0.30 0.33 ALR 0.33 06/20/97 12,700 0.34 0.34 0.33 0.34 ALR 0.25 06/23/97 34,500 0.35 0.35 0.25 0.33 ALR 0.29 06/24/97 19,100 0.30 0.30 0.255 0.25 ALR 0.32 06/25/97 18,000 0.32 0.33 0.32 0.29 ALR 0.32 06/26/97 74,250 0.32 0.36 0.32 0.32 ALR 0.34 06/27/97 15,100 0.37 0.37 0.34 0.32 ALR 0.30 06/30/97 19,500 0.33 0.34 0.30 0.34 ALR 0.34 07/02/97 12,450 0.30 0.35 0.30 0.30 ALR 0.30 07/03/97 67,500 0.38 0.38 0.30 0.34 ALR 0.35 07/04/97 20,000 0.40 0.40 0.30 0.30 ALR 0.30 07/07/97 27,000 0.30 0.35 0.30 0.35 ALR 0.30 07/08/97 15,700 0.29 0.30 0.28 0.30 ALR 0.28 07/08/97 N/A N/A N/A N/A 0.30 ALR 0.30 07/10/97 10,000 0.28 0.30 0.28 0.28 ALR 0.30 07/11/97 20,000 0.30 0.32 0.30 0.30 ALR 0.30 07/14/97 1,900 0.30 0.30 0.30 0.30 ALR 0.30 07/15/97 3,500 0.30 0.30 0.30 0.30 ALR 0.22 07/16/97 300 0.22 0.22 0.22 0.30 ALR 0.25 07/17/97 9,000 0.25 0.25 0.25 0.30 ALR 0.25 07/18/97 3,000 0.25 0.25 0.25 0.25 ALR 0.26 07/21/97 4,000 0.28 0.28 0.25 0.25 ALR 0.28 07/22/97 10,800 0.29 0.29 0.27 0.26 ALR 0.28 07/22/97 N/A N/A N/A N/A 0.28 ALR 0.28 07/22/97 N/A N/A N/A N/A 0.28 ALR 0.30 07/25/97 26,000 0.29 0.30 0.27 0.28 ALR 0.29 07/28/97 28,500 0.33 0.33 0.29 0.30 ALR 0.32 07/29/97 12,000 0.30 0.33 0.28 0.29 ALR 0.33 07/30/97 17,500 0.29 0.33 0.29 0.32 ALR 0.33 07/31/97 19,500 0.28 0.33 0.28 0.33 ALR 0.31 08/01/97 23,000 0.31 0.31 0.31 0.33 ALR 0.30 08/05/97 23,200 0.30 0.34 0.30 0.31 ALR 0.27 08/06/97 1,000 0.27 0.27 0.27 0.30 ALR 0.28 08/07/97 1,700 0.28 0.28 0.28 0.33 ALR 0.30 08/08/97 31,500 0.30 0.32 0.30 0.28 ALR 0.26 08/11/97 8,200 0.27 0.27 0.25 0.30 ALR 0.26 08/12/97 24,800 0.26 0.30 0.26 0.26 ALR 0.26 08/13/97 10,000 0.26 0.26 0.26 0.26 ALR 0.28 08/14/97 3,500 0.28 0.28 0.28 0.26 ALR 0.30 08/15/97 18,200 0.26 0.30 0.25 0.28 ALR 0.25 08/18/97 8,500 0.27 0.27 0.25 0.30 ALR 0.27 08/19/97 11,100 0.25 0.27 0.25 0.25 ALR 0.27 08/20/97 3,200 0.27 0.30 0.27 0.27 ALR 0.27 08/21/97 13,500 0.27 0.27 0.27 0.27 ALR 0.25 08/22/97 29,000 0.25 0.25 0.25 0.27 ALR 0.23 8/26/97 15,000 0.23 0.23 0.23 0.28 ALR 0.27 09/04/97 15,200 0.25 0.27 0.25 0.24 ALR 0.27 09/05/97 1,000 0.27 0.27 0.27 0.27 ALR 0.23 09/08/97 12,200 0.25 0.25 0.21 0.27 ALR 0.23 09/09/97 9,600 0.27 0.27 0.23 0.23 ALR 0.24 09/10/97 10,000 0.24 0.24 0.24 0.23 ALR 0.23 09/11/97 31,500 0.23 0.23 0.21 0.24 ALR 0.20 09/12/97 32,775 0.23 0.23 0.20 0.23 ALR 0.21 09/15/97 11,900 0.21 0.21 0.21 0.20 ALR 0.20 09/17/97 20,300 0.22 0.22 0.20 0.22 ALR 0.15 09/18/97 44,000 0.20 0.21 0.15 0.20 ALR 0.20 09/19/97 8,300 0.16 0.20 0.16 0.15 ALR 0.185 09/22/97 38,900 0.20 0.20 0.185 0.20 ALR 0.18 09/23/97 3,600 0.18 0.18 0.18 0.18 ALR 0.225 09/25/97 145,500 0.20 0.25 0.20 0.18 ALR 0.22 09/26/97 28,900 0.22 0.23 0.22 0.225 ALR 0.18 09/29/97 57,900 0.22 0.22 0.18 0.22 ALR 0.20 09/30/97 11,218 0.17 0.20 0.17 0.18 ALR 0.23 10/01/97 5,400 0.23 0.23 0.23 0.20 ALR 0.18 10/02/97 23,000 0.20 0.20 0.18 0.23 ALR 0.23 10/03/97 15,000 0.20 0.23 0.20 0.18 ALR 0.20 10/06/97 40,555 0.19 0.20 0.15 0.23 ALR 0.18 10/07/97 2,000 0.20 0.20 0.18 0.20 ALR 0.19 10/09/97 21,700 0.19 0.195 0.19 0.21 ALR 0.20 10/10/97 41,500 0.19 0.20 0.19 0.19 ALR 0.18 10/21/97 25,000 0.19 0.22 0.18 0.18 ALR 0.19 10/22/97 22,850 0.18 0.195 0.18 0.18 ALR 0.19 10/22/97 N/A N/A N/A N/A 0.19 ALR 0.20 10/24/97 11,400 0.19 0.20 0.19 0.19 ALR 0.18 10/27/97 68,000 0.19 0.21 0.18 0.20 ALR 0.13 10/28/97 300 0.13 0.13 0.13 0.18 ALR 0.22 10/29/97 10,000 0.20 0.22 0.22 0.16 ALR 0.20 10/30/97 5,000 0.20 0.20 0.20 0.20 ALR 0.21 11/03/97 9,000 0.22 0.22 0.18 0.20 ALR 0.22 11/04/97 49,900 0.22 0.23 0.22 0.21 ALR 0.22 11/05/97 15,500 0.23 0.23 0.22 0.22 ALR 0.25 11/06/97 77,300 0.22 0.25 0.22 0.22 ALR 0.25 11/07/97 12,400 0.22 0.26 0.22 0.25 ALR 0.23 11/10/97 400 0.23 0.23 0.23 0.23 ALR 0.30 11/11/97 38,300 0.26 0.35 0.26 0.25

Report TOU Violation

Share This Post

Public Reply Prvt Reply Mark as Last Read File

Previous 10 Next 10 Previous Next