Adacel Technologies Ltd (PK) (AELTF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0.036 | 9.02029566525 | 0.3991 | 0.4351 | 0.3991 | 1025 | 0.40646951 | CS |
| 26 | -0.0111 | -2.48767368893 | 0.4462 | 0.4534 | 0.3991 | 761 | 0.41367309 | CS |
| 52 | 0.0151 | 3.59523809524 | 0.42 | 0.555 | 0.3991 | 2483 | 0.47186666 | CS |
| 156 | -0.1849 | -29.8225806452 | 0.62 | 1.1 | 0.3924 | 3059 | 0.77217406 | CS |
| 260 | 0.1651 | 61.1481481481 | 0.27 | 1.1 | 0.235 | 2796 | 0.72558123 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720733400 | 0.4351 | 0 | 0.00 | 0.4351 | 0.4351 | 0.4351 | 0 |
| 1720647000 | 0.4351 | 0 | 0.00 | 0.4351 | 0.4351 | 0.4351 | 0 |
| 1720560600 | 0.4351 | 0 | 0.00 | 0.4351 | 0.4351 | 0.4351 | 0 |
| 1720474200 | 0.4351 | 0 | 0.00 | 0.4351 | 0.4351 | 0.4351 | 0 |
| 1720215000 | 0.4351 | 0 | 0.00 | 0.4351 | 0.4351 | 0.4351 | 0 |
| 1720042200 | 0.4351 | 0 | 0.00 | 0.4351 | 0.4351 | 0.4351 | 0 |
| 1719955800 | 0.4351 | 0 | 0.00 | 0.4351 | 0.4351 | 0.4351 | 0 |
| 1719869400 | 0.4351 | 0 | 0.00 | 0.4351 | 0.4351 | 0.4351 | 0 |
| 1719610200 | 0.4351 | 0 | 0.00 | 0.4351 | 0.4351 | 0.4351 | 0 |
| 1719523800 | 0.4351 | 0 | 0.00 | 0.4351 | 0.4351 | 0.4351 | 0 |
| 1719437400 | 0.4351 | 0 | 0.00 | 0.4351 | 0.4351 | 0.4351 | 0 |
| 1719351000 | 0.4351 | 0 | 0.00 | 0.4351 | 0.4351 | 0.4351 | 0 |
| 1719264600 | 0.4351 | 0 | 0.00 | 0.4351 | 0.4351 | 0.4351 | 0 |
| 1719005400 | 0.4351 | 0 | 0.00 | 0.4351 | 0.4351 | 0.4351 | 0 |
| 1718919000 | 0.4351 | 0 | 0.00 | 0.4351 | 0.4351 | 0.4351 | 0 |
| 1718746200 | 0.4351 | 0 | 0.00 | 0.4351 | 0.4351 | 0.4351 | 0 |
| 1718659800 | 0.4351 | 0 | 0.00 | 0.4351 | 0.4351 | 0.4351 | 0 |
| 1718400600 | 0.4351 | 0 | 0.00 | 0.4351 | 0.4351 | 0.4351 | 0 |
| 1718314200 | 0.4351 | 0 | 0.00 | 0.4351 | 0.4351 | 0.4351 | 0 |
| 1718227800 | 0.4351 | 0 | 0.00 | 0.4351 | 0.4351 | 0.4351 | 0 |
| 1718141400 | 0.4351 | 0 | 0.00 | 0.4351 | 0.4351 | 0.4351 | 0 |
| 1718055000 | 0.4351 | 0 | 0.00 | 0.4351 | 0.4351 | 0.4351 | 0 |
| 1717795800 | 0.4351 | 0 | 0.00 | 0.4351 | 0.4351 | 0.4351 | 0 |
| 1717709400 | 0.4351 | 0 | 0.00 | 0.4351 | 0.4351 | 0.4351 | 0 |
| 1717622400 | 0.4351 | 0 | 0.00 | 0.4351 | 0.4351 | 0.4351 | 0 |
| 1717536000 | 0.4351 | 0 | 0.00 | 0.4351 | 0.4351 | 0.4351 | 0 |
| 1717449600 | 0.4351 | 0 | 0.00 | 0.4351 | 0.4351 | 0.4351 | 0 |
| 1717190400 | 0.4351 | 0 | 0.00 | 0.4351 | 0.4351 | 0.4351 | 0 |
| 1717104000 | 0.4351 | 0 | 0.00 | 0.4351 | 0.4351 | 0.4351 | 0 |
| 1717017600 | 0.4351 | 0 | 0.00 | 0.4351 | 0.4351 | 0.4351 | 0 |
| 1716931200 | 0.4351 | 0 | 0.00 | 0.4351 | 0.4351 | 0.4351 | 0 |
| 1716585600 | 0.4351 | 0 | 0.00 | 0.4351 | 0.4351 | 0.4351 | 0 |
| 1716499200 | 0.4351 | 0 | 0.00 | 0.4351 | 0.4351 | 0.4351 | 0 |
| 1716412800 | 0.4351 | 0 | 0.00 | 0.4351 | 0.4351 | 0.4351 | 0 |
| 1716326400 | 0.4351 | 0 | 0.00 | 0.4351 | 0.4351 | 0.4351 | 0 |
| 1716240000 | 0.4351 | 0 | 0.00 | 0.4351 | 0.4351 | 0.4351 | 0 |
| 1715980800 | 0.4351 | 0 | 0.00 | 0.4351 | 0.4351 | 0.4351 | 0 |
| 1715894400 | 0.4351 | 0 | 0.00 | 0.4351 | 0.4351 | 0.4351 | 0 |
| 1715808000 | 0.4351 | 0.0193 | 4.64 | 0.4031 | 0.4351 | 0.4031 | 250 |
| 1715722140 | 0.4158 | 0 | 0.00 | 0.4158 | 0.4158 | 0.4158 | 0 |
| 1715635740 | 0.4158 | 0 | 0.00 | 0.4158 | 0.4158 | 0.4158 | 0 |
| 1715376540 | 0.4158 | 0 | 0.00 | 0.4158 | 0.4158 | 0.4158 | 0 |
| 1715290140 | 0.4158 | 0 | 0.00 | 0.4158 | 0.4158 | 0.4158 | 0 |
| 1715203740 | 0.4158 | 0 | 0.00 | 0.4158 | 0.4158 | 0.4158 | 0 |
| 1715117340 | 0.4158 | 0 | 0.00 | 0.4158 | 0.4158 | 0.4158 | 0 |
| 1715030940 | 0.4158 | 0 | 0.00 | 0.4158 | 0.4158 | 0.4158 | 0 |
| 1714771740 | 0.4158 | 0.0038 | 0.92 | 0.4158 | 0.4158 | 0.4158 | 1000 |
| 1714685340 | 0.412 | 0.0129 | 3.23 | 0.412 | 0.412 | 0.412 | 350 |
| 1714599000 | 0.3991 | 0 | 0.00 | 0.3991 | 0.3991 | 0.3991 | 0 |
| 1714512600 | 0.3991 | 0 | 0.00 | 0.3991 | 0.3991 | 0.3991 | 0 |
| 1714426020 | 0.3991 | 0 | 0.00 | 0.3991 | 0.3991 | 0.3991 | 0 |
| 1714166820 | 0.3991 | 0 | 0.00 | 0.3991 | 0.3991 | 0.3991 | 0 |
| 1714080420 | 0.3991 | 0 | 0.00 | 0.3991 | 0.3991 | 0.3991 | 0 |
| 1713994020 | 0.3991 | -0.0543 | -11.98 | 0.3991 | 0.3991 | 0.3991 | 2500 |
| 1713907560 | 0.4534 | 0 | 0.00 | 0.4534 | 0.4534 | 0.4534 | 0 |
| 1713821160 | 0.4534 | 0 | 0.00 | 0.4534 | 0.4534 | 0.4534 | 0 |
| 1713561960 | 0.4534 | 0 | 0.00 | 0.4534 | 0.4534 | 0.4534 | 0 |
| 1713475560 | 0.4534 | 0 | 0.00 | 0.4534 | 0.4534 | 0.4534 | 0 |
| 1713389160 | 0.4534 | 0 | 0.00 | 0.4534 | 0.4534 | 0.4534 | 0 |
| 1713302760 | 0.4534 | 0 | 0.00 | 0.4534 | 0.4534 | 0.4534 | 0 |
| 1713216360 | 0.4534 | 0 | 0.00 | 0.4534 | 0.4534 | 0.4534 | 0 |
| 1712957160 | 0.4534 | 0 | 0.00 | 0.4534 | 0.4534 | 0.4534 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
