Atlantic Energy Solutions Inc (PK) (AESO)
USOTC
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 | -0.00335 | -21.9672131148 | 0.01525 | 0.018 | 0.0013 | 6250 | 0.015 | CS |
| 4 | 0.0047 | 65.2777777778 | 0.0072 | 0.018 | 0.0013 | 8776 | 0.01201201 | CS |
| 12 | -0.0021 | -15 | 0.014 | 0.018 | 0.0013 | 32257 | 0.01509723 | CS |
| 26 | -0.0075 | -38.6597938144 | 0.0194 | 0.0264 | 0.0013 | 45918 | 0.01696207 | CS |
| 52 | -0.0081 | -40.5 | 0.02 | 0.03 | 0.0013 | 60299 | 0.02012364 | CS |
| 156 | 0.0108 | 981.818181818 | 0.0011 | 0.055 | 0.0002 | 64334 | 0.024876 | CS |
| 260 | 0.011899 | 1189900 | 1.0E-6 | 0.07 | 1.0E-6 | 88156 | 0.0241002 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727990760 | 0.0119 | -0.0031 | -20.67 | 0.016 | 0.018 | 0.0119 | 36200 |
| 1727904000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1727817600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1727731200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1727472000 | 0.015 | -0.00025 | -1.64 | 0.0013 | 0.015 | 0.0013 | 12500 |
| 1727386200 | 0.01525 | 0 | 0.00 | 0.01525 | 0.01525 | 0.01525 | 0 |
| 1727299200 | 0.01525 | 0.00395 | 34.96 | 0.01525 | 0.01525 | 0.01525 | 3250 |
| 1727212800 | 0.0113 | -0.0005 | -4.24 | 0.0113 | 0.0113 | 0.0113 | 20050 |
| 1727126940 | 0.0118 | 0 | 0.00 | 0.0118 | 0.0118 | 0.0118 | 30020 |
| 1726867200 | 0.0118 | 0.0002001 | 1.73 | 0.0118 | 0.0118 | 0.0118 | 8369 |
| 1726781220 | 0.0115999 | -0.0004 | -3.33 | 0.0115999 | 0.0115999 | 0.0115999 | 20000 |
| 1726694460 | 0.012 | -0.004 | -25.00 | 0.012 | 0.012 | 0.012 | 1400 |
| 1726608240 | 0.016 | 0.0045 | 39.13 | 0.016 | 0.016 | 0.016 | 1000 |
| 1726522140 | 0.0115 | 0 | 0.00 | 0.0115 | 0.0115 | 0.0115 | 0 |
| 1726262940 | 0.0115 | 0 | 0.00 | 0.0115 | 0.0115 | 0.0115 | 0 |
| 1726176540 | 0.0115 | 0 | 0.00 | 0.0115 | 0.0115 | 0.0115 | 0 |
| 1726090140 | 0.0115 | 0.0041 | 55.41 | 0.0115 | 0.0115 | 0.0115 | 12000 |
| 1726003500 | 0.0074 | 0 | 0.00 | 0.018 | 0.018 | 0.0074 | 2800 |
| 1725917160 | 0.0074 | -0.0086 | -53.75 | 0.0074 | 0.0074 | 0.0074 | 1500 |
| 1725657840 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1725571440 | 0.016 | 0 | 0.00 | 0.0072 | 0.016 | 0.0072 | 1200 |
| 1725485280 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1725398880 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1725053280 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1724966880 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1724880480 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1724794080 | 0.016 | 0.006 | 60.00 | 0.01 | 0.016 | 0.01 | 34465 |
| 1724707740 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 15000 |
| 1724448480 | 0.01 | -0.006 | -37.50 | 0.01 | 0.01 | 0.01 | 11535 |
| 1724361660 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1724275260 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1724188860 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1724102460 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1723843260 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1723756860 | 0.016 | -0.002 | -11.11 | 0.01 | 0.016 | 0.01 | 33495 |
| 1723670760 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1723584360 | 0.018 | 0.0031 | 20.81 | 0.006 | 0.018 | 0.006 | 2200 |
| 1723497900 | 0.0149 | 0 | 0.00 | 0.018 | 0.018 | 0.011 | 2800 |
| 1723238400 | 0.0149 | 0.0049 | 49.00 | 0.0149 | 0.0149 | 0.0149 | 15000 |
| 1723152000 | 0.01 | -0.0066 | -39.76 | 0.0122 | 0.0122 | 0.01 | 58555 |
| 1723066200 | 0.0166 | 0 | 0.00 | 0.0166 | 0.0166 | 0.0166 | 0 |
| 1722979800 | 0.0166 | 0 | 0.00 | 0.0166 | 0.0166 | 0.0166 | 0 |
| 1722893220 | 0.0166 | 0 | 0.00 | 0.0166 | 0.0166 | 0.0166 | 0 |
| 1722634020 | 0.0166 | 0 | 0.00 | 0.0166 | 0.0166 | 0.0166 | 0 |
| 1722547620 | 0.0166 | 0.0052 | 45.61 | 0.0114 | 0.0166 | 0.0114 | 543900 |
| 1722461100 | 0.0114 | 0 | 0.00 | 0.0114 | 0.0114 | 0.0114 | 0 |
| 1722374700 | 0.0114 | 0 | 0.00 | 0.0114 | 0.0114 | 0.0114 | 0 |
| 1722288300 | 0.0114 | 0 | 0.00 | 0.0114 | 0.0114 | 0.0114 | 0 |
| 1722029100 | 0.0114 | -0.0006 | -5.00 | 0.0124 | 0.0124 | 0.0114 | 2000 |
| 1721942880 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1721856480 | 0.012 | -0.001 | -7.69 | 0.012 | 0.012 | 0.012 | 10000 |
| 1721769780 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
| 1721683380 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
| 1721424180 | 0.013 | -0.001 | -7.14 | 0.0133 | 0.0133 | 0.013 | 26897 |
| 1721337960 | 0.014 | -0.006 | -30.00 | 0.014 | 0.014 | 0.014 | 1000 |
| 1721251200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1721164800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1721078400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1720819200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1720732800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1720646400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1720560000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1720473600 | 0.02 | 0 | 0.00 | 0.013 | 0.02 | 0.013 | 6000 |
| 1720186200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
