Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
AACAY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 3.0975 | -0.02 | -0.71% | 3.11 | 3.11 | 3.0975 | 7,238 |
| Apr 30 2024 | 3.1195 | 0.05 | 1.61% | 3.091 | 3.1195 | 3.0701 | 1,712 |
| Apr 29 2024 | 3.07 | 0.02 | 0.64% | 3.034 | 3.07 | 3.034 | 3,520 |
| Apr 26 2024 | 3.0505 | 0.00 | 0.00% | 3.0505 | 3.0505 | 3.0505 | 0 |
| Apr 25 2024 | 3.0505 | 0.05 | 1.75% | 3.04 | 3.0796 | 3.04 | 3,048 |
| Apr 24 2024 | 2.998 | -0.02 | -0.56% | 2.9608 | 3.03 | 2.9608 | 5,802 |
| Apr 23 2024 | 3.015 | 0.08 | 2.55% | 3.03 | 3.03 | 2.99 | 2,897 |
| Apr 22 2024 | 2.94 | -0.02 | -0.68% | 2.94 | 2.94 | 2.94 | 1,372 |
| Apr 19 2024 | 2.96 | -0.21 | -6.62% | 2.9407 | 2.96 | 2.9407 | 2,132 |
| Apr 18 2024 | 3.17 | 0.07 | 2.42% | 3.171 | 3.195 | 3.15 | 3,539 |
| Apr 17 2024 | 3.095 | 0.05 | 1.48% | 3.0701 | 3.095 | 3.07 | 7,488 |
| Apr 16 2024 | 3.05 | -0.07 | -2.09% | 3.08 | 3.08 | 3.05 | 3,276 |
| Apr 15 2024 | 3.115 | -0.04 | -1.36% | 3.09 | 3.115 | 3.09 | 1,292 |
| Apr 12 2024 | 3.158 | 0.00 | -0.06% | 3.11 | 3.158 | 3.11 | 2,541 |
| Apr 11 2024 | 3.16 | 0.02 | 0.64% | 3.14 | 3.20 | 3.14 | 4,762 |
| Apr 10 2024 | 3.14 | -0.18 | -5.42% | 3.15 | 3.15 | 3.11 | 18,466 |
| Apr 09 2024 | 3.32 | 0.07 | 2.15% | 3.41 | 3.41 | 3.32 | 9,191 |
| Apr 08 2024 | 3.25 | 0.05 | 1.56% | 3.36 | 3.36 | 3.24 | 5,998 |
| Apr 05 2024 | 3.20 | -0.01 | -0.29% | 3.21 | 3.21 | 3.20 | 2,707 |
| Apr 04 2024 | 3.2094 | 0.05 | 1.56% | 3.20 | 3.2094 | 3.15 | 3,726 |
| Apr 03 2024 | 3.16 | -0.04 | -1.25% | 3.175 | 3.175 | 3.16 | 5,837 |
| Apr 02 2024 | 3.20 | -0.12 | -3.47% | 3.22 | 3.22 | 3.1707 | 7,471 |
| Apr 01 2024 | 3.315 | 0.07 | 2.31% | 3.40 | 3.40 | 3.262 | 4,921 |
| Mar 28 2024 | 3.24 | 0.10 | 3.20% | 3.27 | 3.31 | 3.24 | 26,341 |
| Mar 27 2024 | 3.1396 | 0.11 | 3.62% | 3.0607 | 3.14 | 3.0607 | 6,035 |
| Mar 26 2024 | 3.03 | 0.00 | 0.00% | 3.022 | 3.07 | 3.01 | 6,946 |
| Mar 25 2024 | 3.03 | -0.09 | -2.95% | 3.165 | 3.19 | 3.0203 | 5,141 |
| Mar 22 2024 | 3.122 | 0.28 | 9.93% | 3.05 | 3.14 | 3.05 | 16,695 |
| Mar 21 2024 | 2.84 | 0.05 | 1.79% | 2.8004 | 2.84 | 2.8004 | 2,456 |
| Mar 20 2024 | 2.79 | -0.05 | -1.76% | 2.81 | 2.81 | 2.79 | 1,002 |
| Mar 19 2024 | 2.84 | -0.05 | -1.73% | 2.806 | 2.84 | 2.8004 | 1,485 |
| Mar 18 2024 | 2.89 | 0.07 | 2.48% | 2.86 | 2.93 | 2.86 | 12,414 |
| Mar 15 2024 | 2.82 | 0.00 | 0.07% | 2.8391 | 2.8391 | 2.81 | 5,614 |
| Mar 14 2024 | 2.818 | -0.02 | -0.77% | 2.7908 | 2.8594 | 2.7908 | 2,479 |
| Mar 13 2024 | 2.84 | -0.02 | -0.53% | 2.89 | 2.89 | 2.81 | 25,050 |
| Mar 12 2024 | 2.855 | 0.00 | 0.18% | 2.87 | 2.88 | 2.84 | 19,589 |
| Mar 11 2024 | 2.85 | 0.09 | 3.26% | 2.87 | 2.87 | 2.84 | 4,008 |
| Mar 08 2024 | 2.76 | 0.20 | 7.81% | 2.74 | 2.76 | 2.74 | 1,791 |
| Mar 07 2024 | 2.56 | 0.07 | 2.81% | 2.55 | 2.56 | 2.55 | 5,796 |
| Mar 06 2024 | 2.49 | 0.00 | 0.00% | 2.43 | 2.49 | 2.43 | 863 |
| Mar 05 2024 | 2.49 | -0.04 | -1.58% | 2.488 | 2.50 | 2.488 | 25,760 |
| Mar 04 2024 | 2.53 | 0.03 | 1.20% | 2.495 | 2.53 | 2.495 | 2,135 |
| Mar 01 2024 | 2.50 | 0.10 | 4.15% | 2.45 | 2.50 | 2.45 | 5,310 |
| Feb 29 2024 | 2.4003 | 0.09 | 3.91% | 2.36 | 2.43 | 2.36 | 5,378 |
| Feb 28 2024 | 2.31 | -0.07 | -2.98% | 2.2609 | 2.33 | 2.2609 | 12,342 |
| Feb 27 2024 | 2.3809 | -0.02 | -0.80% | 2.415 | 2.4385 | 2.38 | 11,303 |
| Feb 26 2024 | 2.40 | 0.02 | 1.05% | 2.40 | 2.42 | 2.385 | 4,688 |
| Feb 23 2024 | 2.375 | -0.02 | -0.84% | 2.3407 | 2.375 | 2.3407 | 982 |
| Feb 22 2024 | 2.395 | 0.06 | 2.68% | 2.375 | 2.42 | 2.375 | 1,687 |
| Feb 21 2024 | 2.3325 | 0.10 | 4.60% | 2.30 | 2.335 | 2.30 | 2,881 |
| Feb 20 2024 | 2.23 | -0.01 | -0.51% | 2.17 | 2.23 | 2.17 | 400 |
| Feb 16 2024 | 2.2415 | -0.03 | -1.47% | 2.19 | 2.29 | 2.19 | 6,364 |
| Feb 15 2024 | 2.275 | 0.12 | 5.79% | 2.286 | 2.2996 | 2.2603 | 3,993 |
| Feb 14 2024 | 2.1504 | -0.05 | -2.25% | 2.175 | 2.175 | 2.1504 | 1,261 |
| Feb 13 2024 | 2.20 | -0.01 | -0.45% | 2.33 | 2.33 | 2.20 | 8,500 |
| Feb 12 2024 | 2.21 | 0.01 | 0.44% | 2.2787 | 2.28 | 2.21 | 7,668 |
| Feb 09 2024 | 2.2003 | 0.00 | 0.01% | 2.26 | 2.26 | 2.2003 | 3,489 |
| Feb 08 2024 | 2.20 | -0.01 | -0.45% | 2.24 | 2.24 | 2.1705 | 3,342 |
| Feb 07 2024 | 2.21 | 0.02 | 0.90% | 2.22 | 2.25 | 2.2002 | 11,538 |
| Feb 06 2024 | 2.1902 | 0.10 | 4.79% | 2.195 | 2.195 | 2.1902 | 1,111 |
| Feb 05 2024 | 2.09 | -0.02 | -0.71% | 2.04 | 2.09 | 2.04 | 5,795 |
| Feb 02 2024 | 2.105 | -0.07 | -3.00% | 2.09 | 2.12 | 2.0705 | 15,696 |
