AnorTech Inc (ANOR)
TSXV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.005 | 20 | 0.025 | 0.03 | 0.025 | 4789 | 0.025 | CS |
| 4 | 0 | 0 | 0.03 | 0.035 | 0.025 | 22854 | 0.02659748 | CS |
| 12 | 0.01 | 50 | 0.02 | 0.035 | 0.02 | 83668 | 0.02696972 | CS |
| 26 | -0.01 | -25 | 0.04 | 0.04 | 0.02 | 82192 | 0.02703691 | CS |
| 52 | 0 | 0 | 0.03 | 0.05 | 0.02 | 73104 | 0.02762921 | CS |
| 156 | 0 | 0 | 0.03 | 0.05 | 0.02 | 73104 | 0.02762921 | CS |
| 260 | 0 | 0 | 0.03 | 0.05 | 0.02 | 73104 | 0.02762921 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730497200 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 3000 |
| 1730410800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1730324400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1730238000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 18444 |
| 1730151600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 500 |
| 1729892400 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 5000 |
| 1729806000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 100 |
| 1729719600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1729633200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 10333 |
| 1729546800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 48000 |
| 1729287600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 3000 |
| 1729201200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 3000 |
| 1729114800 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 8000 |
| 1729028400 | 0.025 | 0 | 0.00 | 0.03 | 0.035 | 0.025 | 244000 |
| 1728682800 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 37000 |
| 1728596400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1728510000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1728423600 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 1000 |
| 1728337200 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 25000 |
| 1728078000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 8000 |
| 1727991600 | 0.03 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 4000 |
| 1727905200 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 67000 |
| 1727818800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1727732400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1727473200 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 26000 |
| 1727386800 | 0.03 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 406100 |
| 1727300400 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 216000 |
| 1727214000 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 82100 |
| 1727127600 | 0.03 | 0.005 | 20.00 | 0.025 | 0.035 | 0.025 | 1336369 |
| 1726868400 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.025 | 78500 |
| 1726782000 | 0.02 | -0.005 | -20.00 | 0.02 | 0.025 | 0.02 | 122001 |
| 1726695600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 100000 |
| 1726609200 | 0.025 | 0 | 0.00 | 0.02 | 0.025 | 0.02 | 139000 |
| 1726522800 | 0.025 | 0 | 0.00 | 0.02 | 0.025 | 0.02 | 304500 |
| 1726263600 | 0.025 | 0.005 | 25.00 | 0.02 | 0.025 | 0.02 | 24000 |
| 1726177200 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 40132 |
| 1726090800 | 0.025 | 0.005 | 25.00 | 0.02 | 0.025 | 0.02 | 102000 |
| 1726004400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1725918000 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 100000 |
| 1725658800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 20000 |
| 1725572400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1725486000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1725399600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 60000 |
| 1725054000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 1000 |
| 1724967600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 39500 |
| 1724881200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 74000 |
| 1724794800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 10100 |
| 1724708400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1724449200 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 30000 |
| 1724362800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1724276400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1724190000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1724103600 | 0.03 | 0.01 | 50.00 | 0.03 | 0.03 | 0.03 | 325054 |
| 1723844400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 130000 |
| 1723758000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1723671600 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 87000 |
| 1723585200 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.025 | 20000 |
| 1723498800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 125000 |
| 1723239600 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 121000 |
| 1723153200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 3000 |
| 1723066800 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.02 | 266000 |
| 1722980400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 101600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
