Albemarle Historical Data

ALBEMARLE Page 3
Download
Date Close Price change Market cap Trading volume
Apr 20, 3 PM $0.000484
+1.07%
$48,402 $1,282
Apr 20, 2 PM $0.000478
-0.21%
$47,815 $1,176
Apr 20, 1 PM $0.00048
+0.34%
$47,938 $1,177
Apr 20, 12 PM $0.000479
-0.08%
$47,867 $1,173
Apr 20, 11 AM $0.00048
+0.03%
$47,977 $1,176
Apr 20, 10 AM $0.000482
+0.19%
$48,184 $1,172
Apr 20, 9 AM $0.000479
+0.07%
$47,912 $1,176
Apr 20, 8 AM $0.000479
-0.08%
$47,837 $1,170
Apr 20, 7 AM $0.000478
+0.00%
$47,793 $1,170
Mar 16, 11 AM $0.000524
+0.36%
$52,356 $1,230
Mar 8, 10 PM $0.000465
+0.00%
$46,444 $704
Mar 8, 9 PM $0.000464
-0.69%
$46,344 $799
Mar 8, 8 PM $0.000465
-0.29%
$46,456 $1,082
Mar 8, 7 PM $0.000463
+0.47%
$46,321 $1,273
Mar 8, 6 PM $0.000461
+0.00%
$46,078 $1,513
Mar 8, 5 PM $0.000462
+0.28%
$46,209 $1,800
Mar 8, 4 PM $0.000462
-0.29%
$46,195 $2,063
Mar 8, 3 PM $0.000463
-0.29%
$46,245 $2,413
Mar 8, 2 PM $0.000465
+0.65%
$46,506 $2,786
Mar 8, 1 PM $0.000464
-0.56%
$46,395 $3,011
Mar 8, 12 PM $0.000465
-1.03%
$46,451 $3,433
Mar 8, 11 AM $0.000471
-0.54%
$47,063 $3,740
Mar 8, 10 AM $0.000471
+0.24%
$47,125 $4,093
Mar 8, 9 AM $0.00047
+0.17%
$46,962 $4,420
Feb 28, 3 PM $0.000424
+0.00%
$42,402 $1,282
Feb 28, 2 PM $0.000415
+0.00%
$41,495 $1,470
Feb 28, 1 PM $0.000415
+0.00%
$41,452 $1,999
Feb 28, 12 PM $0.000415
+0.01%
$41,490 $2,140
Feb 28, 11 AM $0.000415
+0.33%
$41,487 $2,478
Feb 28, 10 AM $0.00041
-0.25%
$41,019 $2,902
Feb 28, 9 AM $0.00041
-0.15%
$41,029 $3,257
Feb 28, 8 AM $0.000412
-0.80%
$41,166 $3,556
Feb 28, 7 AM $0.000411
-0.91%
$41,115 $3,888
Feb 28, 6 AM $0.000427
-0.17%
$42,717 $4,181
Feb 28, 5 AM $0.000429
+0.00%
$42,832 $4,865
Feb 28, 4 AM $0.00043
+0.39%
$42,972 $5,362
Feb 28, 3 AM $0.000429
-0.40%
$42,889 $6,033
Feb 28, 2 AM $0.00043
+0.16%
$42,990 $6,466
Feb 28, 1 AM $0.000431
-0.02%
$43,079 $6,764
Feb 28, 12 AM $0.00043
+0.38%
$43,016 $7,265
Feb 27, 11 PM $0.000427
-0.08%
$42,720 $7,661
Feb 27, 10 PM $0.000428
-0.10%
$42,760 $8,065
Feb 27, 9 PM $0.000429
+0.01%
$42,862 $8,641
Feb 27, 8 PM $0.00043
+0.56%
$42,985 $9,060
Feb 27, 7 PM $0.000428
-1.03%
$42,772 $9,099
Feb 27, 6 PM $0.000424
-1.42%
$42,342 $9,106
Feb 27, 5 PM $0.00043
+1.02%
$42,985 $8,773
Feb 27, 4 PM $0.000432
+0.20%
$43,201 $8,402
Feb 27, 3 PM $0.000432
-0.77%
$43,140 $8,313
Feb 27, 2 PM $0.000437
+1.07%
$43,705 $7,927