Atlantic Sapphire AS (QX) (AASZF)
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 | 0.0155 | 3.69047619048 | 0.42 | 0.4355 | 0.385 | 880 | 0.40488262 | CS |
| 4 | -0.4245 | -49.3604651163 | 0.86 | 0.86 | 0.385 | 1848 | 0.59029788 | CS |
| 12 | -0.4645 | -51.6111111111 | 0.9 | 1.426 | 0.385 | 12686 | 1.1364379 | CS |
| 26 | -1.2595 | -74.3067846608 | 1.695 | 1.928 | 0.385 | 32916 | 1.05224469 | CS |
| 52 | -5.5645 | -92.7416666667 | 6 | 6.486 | 0.385 | 42672 | 1.3861409 | CS |
| 156 | -86.1645 | -99.497113164 | 86.6 | 95.5 | 0.385 | 23783 | 8.38694748 | CS |
| 260 | -115.4645 | -99.6242450388 | 115.9 | 178.7 | 0.385 | 17165 | 19.77834844 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 0.4355 | 0.0255001 | 6.22 | 0.435 | 0.4355 | 0.435 | 2769 |
| 1721942400 | 0.4099999 | 0.0249999 | 6.49 | 0.4099999 | 0.4099999 | 0.4099999 | 230 |
| 1721856480 | 0.385 | -0.035 | -8.33 | 0.385 | 0.385 | 0.385 | 1075 |
| 1721770140 | 0.42 | -0.0051 | -1.20 | 0.42 | 0.42 | 0.42 | 1336 |
| 1721683560 | 0.4251 | 0 | 0.00 | 0.4251 | 0.4251 | 0.4251 | 0 |
| 1721424360 | 0.4251 | 0 | 0.00 | 0.4251 | 0.4251 | 0.4251 | 0 |
| 1721337960 | 0.4251 | 0.0201 | 4.96 | 0.4251 | 0.4251 | 0.4251 | 886 |
| 1721251320 | 0.405 | -0.1029 | -20.26 | 0.4626 | 0.4626 | 0.405 | 3500 |
| 1721164920 | 0.5079 | -0.0326 | -6.03 | 0.5079 | 0.5079 | 0.5079 | 410 |
| 1721078940 | 0.5405 | -0.0803 | -12.93 | 0.55 | 0.5567 | 0.5405 | 3200 |
| 1720819200 | 0.6208 | 0.0732 | 13.37 | 0.6212 | 0.6212 | 0.6208 | 4300 |
| 1720733280 | 0.5476 | -0.1974 | -26.50 | 0.5595 | 0.5875 | 0.5476 | 2700 |
| 1720646940 | 0.745 | 0 | 0.00 | 0.745 | 0.745 | 0.745 | 0 |
| 1720560540 | 0.745 | 0.069 | 10.21 | 0.745 | 0.745 | 0.745 | 100 |
| 1720473600 | 0.676 | 0.0238 | 3.65 | 0.585 | 0.676 | 0.585 | 757 |
| 1720214640 | 0.6522 | -0.2078 | -24.16 | 0.6522 | 0.6522 | 0.6522 | 533 |
| 1720042140 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 0 |
| 1719955740 | 0.86 | 0.735 | 588.00 | 0.86 | 0.86 | 0.86 | 5000 |
| 1719869400 | 0.125 | 0 | 0.00 | 0.125 | 0.125 | 0.125 | 0 |
| 1719610200 | 0.125 | 0 | 0.00 | 0.125 | 0.125 | 0.125 | 0 |
| 1719523800 | 0.125 | 0 | 0.00 | 0.125 | 0.125 | 0.125 | 0 |
| 1719437400 | 0.125 | 0 | 0.00 | 0.125 | 0.125 | 0.125 | 0 |
| 1719351000 | 0.125 | 0 | 0.00 | 0.125 | 0.125 | 0.125 | 0 |
| 1719264600 | 0.125 | 0 | 0.00 | 0.125 | 0.125 | 0.125 | 0 |
| 1719005400 | 0.125 | 0 | 0.00 | 0.125 | 0.125 | 0.125 | 0 |
| 1718919000 | 0.125 | 0 | 0.00 | 0.125 | 0.125 | 0.125 | 0 |
| 1718746200 | 0.125 | 0 | 0.00 | 0.125 | 0.125 | 0.125 | 0 |
| 1718659800 | 0.125 | 0 | 0.00 | 0.125 | 0.125 | 0.125 | 0 |
| 1718400600 | 0.125 | 0 | 0.00 | 0.125 | 0.125 | 0.125 | 0 |
| 1718314200 | 0.125 | 0 | 0.00 | 0.125 | 0.125 | 0.125 | 0 |
| 1718227800 | 0.125 | 0 | 0.00 | 0.125 | 0.125 | 0.125 | 0 |
| 1718141400 | 0.125 | 0 | 0.00 | 0.125 | 0.125 | 0.125 | 0 |
| 1718055000 | 0.125 | 0 | 0.00 | 0.125 | 0.125 | 0.125 | 0 |
| 1717795800 | 0.125 | 0 | 0.00 | 0.125 | 0.125 | 0.125 | 0 |
| 1717709400 | 0.125 | 0 | 0.00 | 0.125 | 0.125 | 0.125 | 0 |
| 1717622820 | 0.125 | 0 | 0.00 | 0.125 | 0.125 | 0.125 | 0 |
| 1717536420 | 0.125 | 0 | 0.00 | 0.125 | 0.125 | 0.125 | 0 |
| 1717450020 | 0.125 | 0 | 0.00 | 0.125 | 0.125 | 0.125 | 0 |
| 1717190820 | 0.125 | 0 | 0.00 | 0.125 | 0.125 | 0.125 | 0 |
| 1717104420 | 0.125 | -1.125 | -90.00 | 0.125 | 0.125 | 0.125 | 0 |
| 1717018020 | 1.25 | -0.06 | -4.46 | 1.25 | 1.25 | 1.25 | 857 |
| 1716931740 | 1.3083 | 0.38 | 40.64 | 1.13 | 1.426 | 1.13 | 2126 |
| 1716585840 | 0.9302299 | -0.11433 | -10.95 | 1.0506 | 1.0506 | 0.9302299 | 430 |
| 1716499740 | 1.04456 | 0.08 | 8.47 | 0.963 | 1.04456 | 0.963 | 875 |
| 1716412800 | 0.963 | -0.037 | -3.70 | 1 | 1 | 0.963 | 2690 |
| 1716326940 | 1 | -0.2 | -16.67 | 1 | 1 | 1 | 1100 |
| 1716240180 | 1.2 | 0.1 | 9.09 | 1.2 | 1.2 | 1.2 | 200 |
| 1715981340 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 1409 |
| 1715894940 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 394 |
| 1715808000 | 1.1 | 0.01 | 0.56 | 1.1 | 1.1 | 1.1 | 2199 |
| 1715722140 | 1.0938699 | 0.03 | 2.98 | 1.062 | 1.0938699 | 1.062 | 2549 |
| 1715635200 | 1.0622 | 0.1 | 10.53 | 1.18787 | 1.18787 | 1.0622 | 1673 |
| 1715376000 | 0.96102 | -0.21748 | -18.45 | 1.25698 | 1.25698 | 0.96102 | 650 |
| 1715289720 | 1.1784999 | -0.02 | -1.56 | 0.9722 | 1.1784999 | 0.859 | 1164 |
| 1715203200 | 1.19712 | -0.07 | -5.74 | 1.15391 | 1.2 | 1.15391 | 1000 |
| 1715117340 | 1.27 | -0.1 | -7.53 | 1.2759999 | 1.2759999 | 1.12466 | 2630 |
| 1715030940 | 1.37335 | 0.47 | 52.59 | 1.0069999 | 1.37335 | 1.0069999 | 10973 |
| 1714771740 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 4000 |
| 1714685340 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 20 |
| 1714599000 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1714512600 | 0.9 | 0.095 | 11.80 | 0.9 | 0.9 | 0.9 | 10000 |
| 1714425720 | 0.805 | 0.005 | 0.63 | 0.805 | 0.805 | 0.805 | 50 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
