ADDvantage Technologies Group Inc (CE) (AEYGQ)
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 | -0.0199 | -99.5 | 0.02 | 0.0395 | 0.0001 | 9509 | 0.01964945 | CS |
| 4 | -0.0299 | -99.6666666667 | 0.03 | 0.0999 | 0.0001 | 5643 | 0.02485853 | CS |
| 12 | -0.0399 | -99.75 | 0.04 | 0.1 | 0.0001 | 5409 | 0.04117398 | CS |
| 26 | -0.2299 | -99.9565217391 | 0.23 | 0.35 | 0.0001 | 10429 | 0.10096915 | CS |
| 52 | -0.2299 | -99.9565217391 | 0.23 | 0.35 | 0.0001 | 10429 | 0.10096915 | CS |
| 156 | -0.2299 | -99.9565217391 | 0.23 | 0.35 | 0.0001 | 10429 | 0.10096915 | CS |
| 260 | -0.2299 | -99.9565217391 | 0.23 | 0.35 | 0.0001 | 10429 | 0.10096915 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424360 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1721337960 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 340 |
| 1721251320 | 0.0001 | -0.0199 | -99.50 | 0.0001 | 0.0001 | 0.0001 | 330 |
| 1721164920 | 0.02 | 0 | 0.00 | 0.0114 | 0.0395 | 0.0114 | 24228 |
| 1721078940 | 0.02 | -0.01 | -33.33 | 0.02 | 0.02 | 0.02 | 13136 |
| 1720819200 | 0.03 | -0.05 | -62.50 | 0.0999 | 0.0999 | 0.03 | 5022 |
| 1720733280 | 0.08 | 0.05 | 166.67 | 0.08 | 0.08 | 0.08 | 330 |
| 1720646880 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 206 |
| 1720560540 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 270 |
| 1720473600 | 0.03 | 0 | 0.00 | 0.0999 | 0.0999 | 0.03 | 1542 |
| 1720214940 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1720042140 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1719955740 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 1014 |
| 1719868980 | 0.03 | 0 | 0.00 | 0.03 | 0.0999 | 0.03 | 25805 |
| 1719610020 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 207 |
| 1719523200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 929 |
| 1719437220 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1719350820 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1719264420 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1719005220 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 1150 |
| 1718918640 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 716 |
| 1718746140 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 477 |
| 1718659500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1718400300 | 0.03 | -0.0699 | -69.97 | 0.03 | 0.03 | 0.03 | 182 |
| 1718314140 | 0.0999 | -0.0001 | -0.10 | 0.03 | 0.0999 | 0.03 | 5550 |
| 1718227380 | 0.1 | 0.02 | 25.00 | 0.07 | 0.1 | 0.03 | 15969 |
| 1718141280 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1718054880 | 0.08 | 0 | 0.00 | 0.09 | 0.09 | 0.08 | 6264 |
| 1717795800 | 0.08 | 0.05 | 166.67 | 0.03 | 0.08 | 0.03 | 1203 |
| 1717709400 | 0.03 | -0.001 | -3.23 | 0.03 | 0.03 | 0.03 | 585 |
| 1717622460 | 0.031 | 0.001 | 3.33 | 0.1 | 0.1 | 0.031 | 4503 |
| 1717536360 | 0.03 | -0.0075 | -20.00 | 0.03 | 0.03 | 0.03 | 206 |
| 1717450140 | 0.0375 | -0.0225 | -37.50 | 0.0375 | 0.1 | 0.0375 | 18704 |
| 1717190940 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1717104540 | 0.06 | 0.021 | 53.85 | 0.05 | 0.07 | 0.05 | 25126 |
| 1717018140 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1716931740 | 0.039 | -0.021 | -35.00 | 0.06 | 0.06 | 0.0375 | 4904 |
| 1716585840 | 0.06 | 0.0125 | 26.32 | 0.05 | 0.06 | 0.05 | 2600 |
| 1716499740 | 0.0475 | 0.0237 | 99.58 | 0.03756 | 0.0475 | 0.0375 | 2632 |
| 1716412800 | 0.0238 | 0.0001 | 0.42 | 0.0238 | 0.0238 | 0.0238 | 184 |
| 1716326580 | 0.0237 | 0 | 0.00 | 0.0237 | 0.0237 | 0.0237 | 0 |
| 1716240180 | 0.0237 | -0.0063 | -21.00 | 0.03 | 0.0388 | 0.02 | 30062 |
| 1715980800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1715894400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1715808000 | 0.03 | 0.0059 | 24.48 | 0.0241 | 0.03 | 0.0241 | 282 |
| 1715722140 | 0.0241 | 0 | 0.00 | 0.0241 | 0.036 | 0.0241 | 2441 |
| 1715635200 | 0.0241 | 0 | 0.00 | 0.0241 | 0.0241 | 0.0241 | 0 |
| 1715376000 | 0.0241 | -0.00595 | -19.80 | 0.0241 | 0.0241 | 0.0241 | 648 |
| 1715289600 | 0.03005 | 0 | 0.00 | 0.03005 | 0.03005 | 0.03005 | 0 |
| 1715203200 | 0.03005 | 5.0E-5 | 0.17 | 0.03005 | 0.03005 | 0.03005 | 1650 |
| 1715117340 | 0.03 | 0.0059 | 24.48 | 0.03787 | 0.03787 | 0.03 | 256 |
| 1715030940 | 0.0241 | -0.0259 | -51.80 | 0.0241 | 0.0241 | 0.0241 | 232 |
| 1714771200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1714684800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1714598400 | 0.05 | 0.0266 | 113.68 | 0.03271 | 0.05 | 0.0234 | 6308 |
| 1714512600 | 0.0234 | 0 | 0.00 | 0.0234 | 0.0234 | 0.0234 | 140 |
| 1714425720 | 0.0234 | 0 | 0.00 | 0.04 | 0.04 | 0.0234 | 10034 |
| 1714166580 | 0.0234 | -0.0077 | -24.76 | 0.0311 | 0.0311 | 0.0234 | 1283 |
| 1714080300 | 0.0311 | 0.0077 | 32.91 | 0.0234 | 0.03138 | 0.0234 | 1800 |
| 1713994140 | 0.0234 | 0 | 0.00 | 0.0234 | 0.0234 | 0.0234 | 0 |
| 1713907740 | 0.0234 | -0.0077 | -24.76 | 0.0234 | 0.0234 | 0.0234 | 3040 |
| 1713821340 | 0.0311 | 0.0077 | 32.91 | 0.0311 | 0.0311 | 0.0234 | 9288 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
