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

Angle Plc ADR (OP: ANPCY )

0.7362 UNCHANGED
Last Price Updated: 1:23 PM EDT, Oct 25, 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 (%)
May 31, 2024 2.390 0 +0.27(+12.74%)
May 29, 2024 2.120 40 -0.48(-18.46%)
May 28, 2024 2.600 2.740 2.600 2.600 794 -0.10(-3.70%)
May 24, 2024 2.700 2.700 2.700 2.700 1,212 +0.46(+20.54%)
May 23, 2024 2.240 2.240 2.240 2.240 414 -0.07(-3.03%)
May 17, 2024 2.310 279 -0.46(-16.61%)
May 16, 2024 2.770 2.770 2.770 2.770 560 -0.19(-6.42%)
May 15, 2024 3.080 3.350 2.610 2.960 10,516 +0.02(+0.68%)
May 14, 2024 2.940 2.940 2.940 2.940 151 -0.06(-2.00%)
May 13, 2024 2.340 3.000 2.340 3.000 479 +0.10(+3.45%)
May 09, 2024 2.900 36 +0.50(+20.83%)
May 07, 2024 2.400 0 +0.51(+26.98%)
Apr 10, 2024 1.890 0 +0.09(+5.00%)
Mar 12, 2024 1.800 0 -0.18(-9.09%)
Feb 22, 2024 1.980 14 -0.06(-2.94%)
Feb 20, 2024 2.040 137 +0.12(+6.25%)
Feb 16, 2024 2.750 2.910 1.920 1.920 3,107 -0.68(-26.15%)
Feb 14, 2024 2.600 55 +0.64(+32.65%)
Feb 13, 2024 1.960 1.960 1.960 1.960 104 +0.10(+5.38%)
Feb 01, 2024 1.860 4 +0.04(+2.20%)
Jan 31, 2024 1.820 1.820 1.820 1.820 179 -0.58(-24.17%)
Jan 29, 2024 2.400 0 -0.10(-4.00%)
Jan 26, 2024 2.500 2.500 2.500 2.500 166 +0.09(+3.73%)
Jan 23, 2024 2.410 173 -0.41(-14.54%)
Jan 19, 2024 2.820 1,070 +0.18(+6.80%)
Jan 16, 2024 2.640 11 +0.16(+6.47%)
Jan 12, 2024 2.480 2.480 2.480 2.480 956 -0.31(-11.11%)
Jan 11, 2024 2.500 2.790 2.500 2.790 874 +0.06(+2.20%)
Jan 08, 2024 2.730 54 -0.52(-16.00%)
Jan 05, 2024 3.960 3.960 3.250 3.250 3,544 -0.75(-18.75%)
Jan 04, 2024 3.300 4.000 3.300 4.000 1,600 +2.48(+163.16%)
Dec 28, 2023 1.520 0 +0.12(+8.34%)
Dec 26, 2023 1.403 100 -0.06(-3.90%)
Dec 22, 2023 1.460 1.460 1.460 1.460 101 +0.20(+15.87%)
Dec 20, 2023 1.260 58 -0.37(-22.70%)
Dec 15, 2023 1.630 35 +0.25(+18.12%)
Dec 12, 2023 1.380 0 +0.06(+4.55%)
Dec 07, 2023 1.320 0 +0.00(+0.00%)
Dec 06, 2023 1.320 1.320 1.320 1.320 501 +0.00(+0.00%)
Dec 05, 2023 1.320 1.320 1.320 1.320 1,167 +0.19(+16.87%)
Nov 27, 2023 1.129 0 -0.08(-6.65%)
Oct 30, 2023 1.210 0 -0.07(-5.47%)
Oct 27, 2023 1.280 1.640 1.280 1.280 686 -0.24(-15.79%)
Oct 24, 2023 1.520 76 +0.30(+24.59%)
Oct 23, 2023 1.280 1.280 1.220 1.220 426 -0.36(-22.78%)
Oct 19, 2023 1.580 48 +0.32(+25.40%)
Oct 18, 2023 1.260 1.260 1.260 1.260 387 -0.67(-34.72%)
Oct 10, 2023 1.930 1 +0.04(+2.12%)
Oct 03, 2023 1.890 5 +0.05(+2.72%)
Sep 14, 2023 1.840 0 +0.23(+14.29%)
Sep 07, 2023 1.610 3 -0.02(-1.23%)
Sep 06, 2023 1.630 1.630 1.630 1.630 208 -0.17(-9.44%)
Aug 30, 2023 1.800 143 +0.01(+0.56%)
Aug 29, 2023 1.790 1.790 1.790 1.790 356 +0.36(+25.17%)
Aug 23, 2023 1.430 30 -0.30(-17.34%)
Aug 17, 2023 1.730 50 +0.02(+1.17%)
Aug 16, 2023 1.710 1.710 1.710 1.710 327 +0.08(+4.91%)
Aug 03, 2023 1.630 1 -0.01(-0.61%)
Aug 02, 2023 1.640 1.640 1.640 1.640 115 -0.26(-13.68%)
Aug 01, 2023 1.900 1.900 1.900 1.900 274 -0.04(-2.06%)
Jul 27, 2023 1.940 0 +0.09(+4.86%)
Jul 26, 2023 2.200 2.260 1.850 1.850 686 +0.19(+11.45%)
Jul 21, 2023 1.660 5 -0.08(-4.60%)
Jul 20, 2023 1.913 2.100 1.730 1.740 4,482 +0.05(+2.96%)
Jul 19, 2023 1.690 1.690 1.690 1.690 1,029 +0.23(+15.75%)
Jul 17, 2023 1.460 0 +0.00(+0.00%)
Jul 14, 2023 1.760 1.800 1.460 1.460 1,460 -0.14(-8.75%)
Jul 13, 2023 1.600 1.600 1.600 1.600 500 +0.12(+8.47%)
Jul 12, 2023 1.650 1.650 1.475 1.475 368 -0.10(-6.65%)
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.