PAR, ALCBI End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

PAR, ALCBI: Crypto Blockchain Industries SA

15 Aug 2025

LAST: 0.4670	CHANGE: 0.01	OPEN: 0.4790	HIGH: 0.4850	ASK: 0.0000	VOLUME: 887.3K
LAST: 0.4670	CHG(%): 2.71	PREV: 0.4800	LOW: 0.4510	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
15 Aug 25	0.4790	0.4850	0.4510	0.4670	887.3K
14 Aug 25	0.5300	0.5620	0.4750	0.4800	1.12M
13 Aug 25	0.5100	0.5600	0.4600	0.5380	1.82M
12 Aug 25	0.5500	0.5700	0.4950	0.5040	1.13M
11 Aug 25	0.5520	0.6580	0.5440	0.5600	1.91M
08 Aug 25	0.5300	0.6300	0.5200	0.5220	1.75M
05 Aug 25	0.4140	0.4740	0.3980	0.4500	1.31M
04 Aug 25	0.4110	0.4800	0.3950	0.4000	1.37M
01 Aug 25	0.4860	0.5040	0.3990	0.4300	2.02M
31 Jul 25	0.5180	0.5600	0.4650	0.4650	1.88M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.51
MA20:	0.54
MA50:	0.92
MA200:	0.39
STO9:	36.82
RSI14:	42.05
WPR14:	-58.13
MTM14:	-0.06
ROC14:	-0.12
Week High:	0.66
Week Low:	0.45
Month High:	0.94
Month Low:	0.40
Volatility:	109.95