PAR, ALGAE 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, ALGAE: ALGAE

15 Aug 2025

LAST: 0.5280	CHANGE: 0.01	OPEN: 0.5190	HIGH: 0.5420	ASK: 0.0000	VOLUME: 331K
LAST: 0.5280	CHG(%): 1.73	PREV: 0.5190	LOW: 0.5160	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
15 Aug 25	0.5190	0.5420	0.5160	0.5280	331K
14 Aug 25	0.5070	0.5280	0.5070	0.5190	157.3K
13 Aug 25	0.5060	0.5080	0.4990	0.5060	121.5K
12 Aug 25	0.5010	0.5100	0.4950	0.5060	348.2K
11 Aug 25	0.5130	0.5130	0.4980	0.5000	44.6K
08 Aug 25	0.5110	0.5130	0.5000	0.5080	106.7K
05 Aug 25	0.4900	0.5040	0.4875	0.4950	158.7K
04 Aug 25	0.4840	0.4910	0.4820	0.4890	115.1K
01 Aug 25	0.5180	0.5180	0.4850	0.4860	167.1K
31 Jul 25	0.5190	0.5190	0.5020	0.5030	113.6K

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:	0.50
MA50:	0.50
MA200:	0.44
STO9:	66.34
RSI14:	60.19
MTM14:	0.02
ROC14:	0.05
Week High:	0.54
Week Low:	0.50
Month High:	0.54
Month Low:	0.48
Volatility:	11.14