ALR Technologies SG Ltd. (ALRTF)
OTCMKTS
· Delayed Price · Currency is USD
0.0160
-0.0040 (-20.00%)
Jun 11, 2025, 2:17 PM EDT
ALR Technologies SG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.84% | 10,100 |
| Jun 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.16% | 217,800 |
| Jun 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -22.50% | 12,256 |
| Jun 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 152,084 |
| Jun 5, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 33.33% | 145,000 |
| Jun 4, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -14.29% | 112,668 |
| Jun 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 25.00% | 299,898 |
| Jun 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.11% | 20,000 |
| May 30, 2025 | 0.02 | 0.02 | 0.00 | 0.01 | 0.01 | -30.00% | 203,200 |
| May 29, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 111.76% | 470,000 |
| May 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 92 |
| May 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.00% | 125,000 |
| May 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 66.67% | 175,000 |
| May 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| May 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| May 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 85,000 |
| May 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| May 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 20.00% | 10,000 |
| May 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.70% | 334,936 |
| May 14, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 31.43% | 115,000 |
| May 13, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 190,000 |
| May 12, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 16.67% | 226,505 |
| May 9, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| May 8, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -13.79% | 436,776 |
| May 7, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 39.20% | 229,389 |
| May 6, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| May 5, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| May 2, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 13.64% | 46,257 |
| May 1, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -45.00% | 51,355 |
| Apr 30, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Apr 29, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Apr 28, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 233.33% | 1,200 |
| Apr 25, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -79.66% | 1,054,678 |
| Apr 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 63.89% | 8,500 |
| Apr 22, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Apr 21, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -40.00% | 56,620 |
| Apr 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 21,066 |
| Apr 16, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | -20.00% | 453,206 |
| Apr 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 50.00% | 325,897 |
| Apr 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 9, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -10.39% | 298,111 |
| Apr 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.15% | 1,000 |
| Apr 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 30.00% | 100 |
| Apr 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |