Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Angle Plc ADR (OP: ANPCY )

2.310 UNCHANGED
Streaming Delayed Price Updated: 2:18 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 15.75 15.75 15.75 15.75 200 +0.05(+0.32%)
Apr 28, 2021 15.70 15.70 15.70 0 +0.15(+0.96%)
Apr 15, 2021 15.55 15.55 15.55 0 +0.00(+0.00%)
Apr 09, 2021 15.55 15.55 15.55 0 +1.45(+10.28%)
Apr 06, 2021 14.10 14.10 14.10 0 -0.15(-1.05%)
Mar 22, 2021 14.25 14.25 14.25 0 +0.49(+3.56%)
Mar 19, 2021 13.76 13.76 13.76 13.76 200 +1.67(+13.78%)
Mar 18, 2021 13.50 13.50 12.09 400 -1.41(-10.42%)
Mar 17, 2021 13.50 13.50 13.50 13.50 400 +0.50(+3.85%)
Mar 11, 2021 13.00 13.00 13.00 0 -1.75(-11.86%)
Mar 10, 2021 14.75 14.75 14.75 14.75 150 -2.71(-15.52%)
Mar 09, 2021 17.46 17.46 13.78 17.46 504 +4.87(+38.63%)
Mar 04, 2021 12.60 12.60 12.60 0 +0.10(+0.76%)
Mar 02, 2021 12.50 12.50 12.50 0 -3.05(-19.61%)
Mar 01, 2021 15.55 15.55 15.55 15.55 119 +3.51(+29.10%)
Feb 23, 2021 12.04 12.04 12.04 0 +0.00(+0.00%)
Feb 16, 2021 12.04 12.04 12.04 0 +0.00(+0.00%)
Feb 11, 2021 12.04 12.04 12.04 0 +0.00(+0.00%)
Feb 10, 2021 12.04 12.04 12.04 10 +0.00(+0.00%)
Feb 04, 2021 12.04 12.04 12.04 0 +0.00(+0.00%)
Jan 27, 2021 12.04 12.04 12.04 0 +3.79(+46.00%)
Jan 26, 2021 8.250 8.250 8.250 2 +0.00(+0.00%)
Jan 25, 2021 8.250 8.250 8.250 1 +0.00(+0.00%)
Jan 19, 2021 8.250 8.250 8.250 0 +0.00(+0.00%)
Jan 12, 2021 8.250 8.250 8.250 0 +0.25(+3.12%)
Jan 11, 2021 8.800 8.800 8.000 501 -0.80(-9.09%)
Jan 07, 2021 8.800 8.800 8.800 0 -0.20(-2.22%)
Jan 05, 2021 9.000 9.000 9.000 0 +0.00(+0.00%)
Dec 29, 2020 9.000 9.000 9.000 0 +1.93(+27.39%)
Dec 23, 2020 7.065 7.065 7.065 0 -2.15(-23.29%)
Dec 22, 2020 9.210 9.210 9.010 9.210 300 +4.76(+106.97%)
Dec 21, 2020 4.450 4.450 4.450 4.450 200 -4.69(-51.31%)
Dec 18, 2020 9.140 9.140 9.140 5 +0.00(+0.00%)
Dec 14, 2020 9.140 9.140 9.140 0 +2.20(+31.70%)
Dec 04, 2020 6.940 6.940 6.940 0 -0.06(-0.86%)
Nov 12, 2020 7.000 7.000 7.000 0 -0.39(-5.34%)
Aug 28, 2020 7.395 7.395 7.395 0 -1.11(-13.00%)
Aug 07, 2020 8.500 8.500 8.500 0 +0.00(+0.00%)
Jul 15, 2020 8.500 8.500 8.500 0 +2.50(+41.67%)
Jul 13, 2020 6.000 6.000 6.000 0 -0.62(-9.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.