Dark

ESTR
Angel Estrada S.A
stock NASDAQ

Inactive

Jan 31, 2020

0.2493USD+3.875%(+0.0093)237,312

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-01-31	0.245000	0.251000	0.235000	0.249300	+3.875%	237,312	0.000%
2020-01-30	0.250000	0.250000	0.230700	0.240000	-4.000%	61,651	+3.875%
2020-01-29	0.250200	0.270000	0.230000	0.250000	-1.961%	155,838	-0.280%
2020-01-28	0.270000	0.274800	0.250000	0.255000	-1.923%	96,976	-2.235%
2020-01-27	0.260100	0.280000	0.250000	0.260000	-8.451%	139,921	-4.115%
2020-01-24	0.283600	0.299800	0.280000	0.284000	-5.302%	173,097	-12.218%
2020-01-23	0.310000	0.320000	0.283400	0.299900	-3.693%	214,849	-16.872%
2020-01-22	0.320000	0.327000	0.310000	0.311400	-2.566%	309,351	-19.942%
2020-01-21	0.330000	0.330000	0.260600	0.319600	-0.745%	660,504	-21.996%
2020-01-17	0.328000	0.360600	0.321600	0.322000	-10.754%	1,103,209	-22.578%
2020-01-16	0.340000	0.420000	0.330700	0.360800	+11.229%	3,228,233	-30.904%
2020-01-15	0.240000	0.380200	0.240000	0.324375	-46.719%	7,180,372	-23.145%
2020-01-14	0.620000	0.640000	0.561900	0.608800	+6.807%	1,620,707	-59.051%
2020-01-13	0.613200	0.633300	0.550000	0.570000	+3.636%	611,786	-56.263%
2020-01-10	0.500000	0.550000	0.471100	0.550000	+19.565%	783,895	-54.673%
2020-01-09	0.490000	0.490000	0.440100	0.460000	+4.489%	265,983	-45.804%
2020-01-08	0.476100	0.530000	0.425258	0.440238	-10.357%	380,618	-43.372%
2020-01-07	0.466600	0.620000	0.460000	0.491100	+10.863%	1,215,253	-49.236%
2020-01-06	0.410000	0.477900	0.380000	0.442981	+7.019%	543,914	-43.722%
2020-01-03	0.438100	0.438100	0.342000	0.413926	-2.145%	499,093	-39.772%
2020-01-02	0.360000	0.450000	0.343800	0.423000	+12.830%	673,125	-41.064%
2019-12-31	0.340000	0.375000	0.310000	0.374900	+13.606%	462,741	-33.502%
2019-12-30	0.301300	0.339000	0.289000	0.330000	+7.650%	455,541	-24.455%
2019-12-27	0.315000	0.326400	0.282200	0.306550	-4.293%	308,955	-18.676%
2019-12-26	0.330000	0.336000	0.315000	0.320300	-1.598%	236,659	-22.167%
2019-12-24	0.330000	0.340000	0.310000	0.325500	-2.632%	246,557	-23.410%
2019-12-23	0.330000	0.400000	0.330000	0.334300	-9.158%	521,440	-25.426%
2019-12-20	0.449400	0.547000	0.307800	0.368000	-5.568%	3,675,082	-32.255%
2019-12-19	0.302200	0.390000	0.284400	0.389700	+34.379%	1,665,340	-36.028%
2019-12-18	0.260000	0.309000	0.257000	0.290000	+11.538%	735,810	-14.034%
2019-12-17	0.270900	0.280000	0.260000	0.260000	+0.386%	250,226	-4.115%
2019-12-16	0.279000	0.280000	0.255000	0.259000	+2.049%	170,200	-3.745%
2019-12-13	0.256300	0.280000	0.240200	0.253800	+3.974%	528,323	-1.773%
2019-12-12	0.250000	0.250000	0.240000	0.244100	+1.708%	151,495	+2.130%
2019-12-11	0.241500	0.252100	0.240000	0.240000	-1.112%	428,137	+3.875%
2019-12-10	0.249900	0.265000	0.240000	0.242700	+1.125%	144,290	+2.719%
2019-12-09	0.220000	0.260000	0.220000	0.240000	+4.849%	461,810	+3.875%
2019-12-06	0.240000	0.240000	0.212200	0.228900	-1.511%	178,848	+8.912%
2019-12-05	0.220000	0.235300	0.210300	0.232411	+9.536%	613,907	+7.267%
2019-12-04	0.181200	0.230000	0.181200	0.212177	+3.501%	572,826	+17.496%
2019-12-03	0.208000	0.210000	0.165600	0.205000	0.000%	396,550	+21.610%
2019-12-02	0.230000	0.230000	0.200000	0.205000	-2.936%	259,498	+21.610%
2019-11-29	0.225000	0.225000	0.200200	0.211200	-2.222%	99,924	+18.040%
2019-11-27	0.220000	0.220000	0.200500	0.216000	+0.465%	331,508	+15.417%
2019-11-26	0.230000	0.230000	0.200200	0.215000	-6.114%	732,879	+15.953%
2019-11-25	0.229400	0.240000	0.210500	0.229000	+5.046%	288,040	+8.865%
2019-11-22	0.228900	0.239000	0.210000	0.218000	+0.926%	643,527	+14.358%
2019-11-21	0.250000	0.254900	0.202000	0.216000	-13.772%	839,216	+15.417%
2019-11-20	0.270000	0.270000	0.240000	0.250500	-1.765%	544,247	-0.479%
2019-11-19	0.280000	0.300000	0.240500	0.255000	+0.910%	837,949	-2.235%
2019-11-18	0.270000	0.280000	0.230500	0.252700	-6.407%	1,018,273	-1.345%
2019-11-15	0.297000	0.319100	0.263000	0.270000	+1.580%	1,930,669	-7.667%
2019-11-14	0.240000	0.285000	0.202000	0.265800	+15.065%	1,644,892	-6.208%
2019-11-13	0.300000	0.350000	0.221000	0.231000	-18.112%	2,374,776	+7.922%
2019-11-12	0.240000	0.290000	0.220000	0.282091	+31.205%	758,121	-11.624%
2019-11-11	0.240000	0.254100	0.210000	0.215000	-8.550%	382,093	+15.953%
2019-11-08	0.225000	0.300000	0.192250	0.235101	+6.864%	550,954	+6.040%
2019-11-07	0.215000	0.220500	0.200000	0.220000	+3.725%	103,206	+13.318%
2019-11-06	0.254700	0.257700	0.190000	0.212100	-4.027%	647,736	+17.539%
2019-11-05	0.180000	0.250000	0.180000	0.221000	+22.778%	129,437	+12.805%
2019-11-04	0.186300	0.219140	0.180000	0.180000	+1.408%	88,005	+38.500%
2019-11-01	0.200000	0.230700	0.170000	0.177500	+7.186%	201,644	+40.451%
2019-10-31	0.168500	0.223400	0.160000	0.165600	-15.077%	261,844	+50.543%
2019-10-30	0.191700	0.199000	0.183133	0.195000	-2.500%	72,890	+27.846%
2019-10-29	0.210000	0.210000	0.191800	0.200000	-6.542%	63,865	+24.650%
2019-10-28	0.220000	0.258000	0.205000	0.214000	-13.987%	152,889	+16.495%
2019-10-25	0.240000	0.250000	0.220000	0.248800	-0.321%	12,582	+0.201%
2019-10-24	0.237600	0.258000	0.228000	0.249600	-3.256%	15,066	-0.120%
2019-10-23	0.240000	0.261000	0.214621	0.258000	+7.500%	41,854	-3.372%
2019-10-22	0.285000	0.285000	0.235000	0.240000	-16.580%	266,485	+3.875%
2019-10-21	0.318700	0.318700	0.260000	0.287700	-9.784%	41,278	-13.347%
2019-10-18	0.275500	0.318900	0.275500	0.318900	+10.346%	77,874	-21.825%
2019-10-17	0.292600	0.292600	0.260000	0.289000	-1.230%	57,271	-13.737%
2019-10-16	0.304600	0.304600	0.269175	0.292600	-3.971%	64,577	-14.798%
2019-10-15	0.330000	0.330000	0.290000	0.304700	-2.183%	89,110	-18.182%
2019-10-14	0.393900	0.422700	0.290100	0.311500	-18.026%	359,004	-19.968%
2019-10-11	0.320000	0.390000	0.310000	0.380000	+15.152%	195,863	-34.395%
2019-10-10	0.349200	0.399951	0.310000	0.330000	-2.941%	213,858	-24.455%
2019-10-09	0.381900	0.381900	0.340000	0.340000	-8.133%	9,236	-26.676%
2019-10-08	0.404000	0.404000	0.370000	0.370100	-11.965%	11,970	-32.640%
2019-10-07	0.402000	0.488000	0.370000	0.420400	-6.244%	45,506	-40.699%
2019-10-04	0.431500	0.480000	0.400000	0.448400	-0.709%	48,395	-44.402%
2019-10-03	0.455000	0.500000	0.450000	0.451600	+0.356%	66,526	-44.796%
2019-10-02	0.504000	0.504000	0.430000	0.450000	-6.250%	59,805	-44.600%
2019-10-01	0.493409	0.525000	0.480000	0.480000	+0.230%	8,263	-48.063%
2019-09-30	0.500000	0.500000	0.478900	0.478900	-1.372%	4,627	-47.943%
2019-09-27	0.451300	0.490000	0.451300	0.485561	+2.223%	3,372	-48.657%
2019-09-26	0.470000	0.500000	0.452100	0.475000	-4.157%	3,512	-47.516%
2019-09-25	0.500000	0.500000	0.470000	0.495600	-3.014%	30,859	-49.697%
2019-09-24	0.508869	0.560000	0.508869	0.511000	-6.752%	6,530	-51.213%
2019-09-23	0.500000	0.548000	0.500000	0.548000	+2.485%	6,203	-54.507%
2019-09-20	0.502600	0.561550	0.502600	0.534710	+6.942%	4,931	-53.377%
2019-09-19	0.512200	0.551664	0.500000	0.500000	-13.420%	5,718	-50.140%
2019-09-18	0.600000	0.600000	0.540000	0.577500	-6.109%	34,060	-56.831%
2019-09-17	0.585700	0.616000	0.570000	0.615075	-1.359%	3,986	-59.468%
2019-09-16	0.600000	0.630200	0.580000	0.623550	+4.851%	56,224	-60.019%
2019-09-13	0.650200	0.663500	0.591134	0.594700	-7.093%	70,693	-58.080%
2019-09-12	0.683100	0.690000	0.630100	0.640100	-7.713%	34,837	-61.053%
2019-09-11	0.770000	0.938500	0.670000	0.693600	+1.618%	151,789	-64.057%
2019-09-10	0.695515	0.695515	0.682557	0.682557	-6.894%	4,502	-63.476%
2019-09-09	0.694100	0.733100	0.670100	0.733100	-0.551%	5,799	-65.994%
2019-09-06	0.690000	0.737159	0.654400	0.737159	+1.008%	8,960	-66.181%
2019-09-05	0.751999	0.751999	0.690000	0.729800	-0.027%	41,289	-65.840%
2019-09-04	0.700000	0.770000	0.640000	0.730000	+8.955%	193,525	-65.849%
2019-09-03	0.710000	0.710000	0.650000	0.670000	0.000%	24,192	-62.791%
2019-08-30	0.664800	0.740000	0.664800	0.670000	+0.767%	3,400	-62.791%
2019-08-29	0.670000	0.678415	0.660000	0.664900	-1.101%	4,315	-62.506%
2019-08-28	0.680000	0.700100	0.660000	0.672300	-7.077%	3,952	-62.918%
2019-08-26	0.750000	0.750000	0.701600	0.723500	+0.486%	952	-65.543%
2019-08-23	0.750000	0.750000	0.650000	0.720000	-6.494%	5,944	-65.375%
2019-08-22	0.791399	0.791399	0.750000	0.770000	-3.750%	2,555	-67.623%
2019-08-21	0.740000	0.800000	0.660000	0.800000	+7.440%	10,589	-68.838%
2019-08-20	0.740000	0.750000	0.740000	0.744600	+6.371%	8,094	-66.519%
2019-08-19	0.750000	0.775000	0.680000	0.700000	-7.761%	14,539	-64.386%
2019-08-16	0.800000	0.802800	0.750000	0.758900	-5.138%	14,866	-67.150%
2019-08-15	0.800000	0.840000	0.800000	0.800000	0.000%	5,732	-68.838%
2019-08-14	0.846000	0.847500	0.800000	0.800000	-4.773%	2,216	-68.838%
2019-08-13	0.800000	0.854300	0.800000	0.840100	+5.012%	1,516	-70.325%
2019-08-12	0.800000	0.800000	0.800000	0.800000	-0.112%	213	-68.838%
2019-08-09	0.804000	0.804000	0.800000	0.800900	-2.815%	1,901	-68.873%
2019-08-08	0.804900	0.824100	0.804900	0.824100	+2.056%	1,726	-69.749%
2019-08-07	0.819700	0.819700	0.807500	0.807500	-1.488%	1,207	-69.127%
2019-08-06	0.804100	0.819700	0.800000	0.819700	+2.194%	4,653	-69.586%
2019-08-05	0.800000	0.804700	0.800000	0.802100	+0.250%	9,539	-68.919%
2019-08-02	0.800000	0.807585	0.800000	0.800100	-0.112%	1,232	-68.841%
2019-08-01	0.820000	0.840100	0.800000	0.801000	-2.850%	10,248	-68.876%
2019-07-31	0.806650	0.824501	0.800000	0.824501	+1.979%	1,629	-69.764%
2019-07-30	0.811000	0.840000	0.760000	0.808500	-1.402%	17,007	-69.165%
2019-07-29	0.850100	0.850100	0.810000	0.820000	-6.017%	10,844	-69.598%
2019-07-26	0.860000	0.905000	0.850000	0.872500	-3.056%	30,296	-71.427%
2019-07-25	0.900000	0.910000	0.900000	0.900000	-0.509%	7,654	-72.300%
2019-07-24	0.879900	0.904600	0.860100	0.904600	+2.795%	3,093	-72.441%
2019-07-23	0.880000	0.884500	0.850000	0.880000	+1.149%	13,957	-71.670%
2019-07-22	0.910600	0.910800	0.860000	0.870000	-3.333%	11,838	-71.345%
2019-07-19	0.906000	0.960000	0.900000	0.900000	-1.099%	19,181	-72.300%
2019-07-18	0.930000	0.960000	0.906000	0.910000	-2.367%	8,363	-72.604%
2019-07-17	0.915600	0.932063	0.915600	0.932063	-1.608%	1,064	-73.253%
2019-07-16	0.900100	0.960000	0.900100	0.947300	-0.284%	12,463	-73.683%
2019-07-15	0.920000	0.950100	0.920000	0.950000	+3.238%	2,448	-73.758%
2019-07-12	0.950000	0.950100	0.900000	0.920200	-4.146%	52,710	-72.908%
2019-07-11	0.966700	0.969900	0.950000	0.960000	-1.031%	14,264	-74.031%
2019-07-10	0.997500	0.997500	0.950100	0.970000	+2.105%	26,567	-74.299%
2019-07-09	0.954800	1.000000	0.950000	0.950000	0.000%	14,229	-73.758%
2019-07-08	1.000000	1.040000	0.950000	0.950000	-4.040%	13,688	-73.758%
2019-07-05	1.030000	1.045200	0.950000	0.990000	-5.714%	28,746	-74.818%
2019-07-03	0.910000	1.140000	0.910000	1.050000	+14.130%	125,793	-76.257%
2019-07-02	0.920000	0.950000	0.900000	0.920000	0.000%	20,920	-72.902%
2019-07-01	0.910000	0.960000	0.910000	0.920000	+1.714%	15,076	-72.902%
2019-06-28	0.950000	0.960000	0.900000	0.904500	-3.787%	44,180	-72.438%
2019-06-27	0.910000	0.970000	0.900000	0.940100	-3.322%	37,702	-73.482%
2019-06-26	0.979000	1.050000	0.900000	0.972400	-1.279%	44,730	-74.362%
2019-06-25	1.200000	1.200000	0.930000	0.985000	-8.788%	46,810	-74.690%
2019-06-24	1.050000	1.150000	1.020000	1.079900	+7.990%	63,161	-76.915%
2019-06-21	1.180000	1.180000	1.000000	1.000000	-15.966%	105,029	-75.070%
2019-06-20	1.600000	1.600000	1.101000	1.190000	-27.879%	490,037	-79.050%
2019-06-19	1.290000	3.020000	1.160000	1.650000	+81.319%	4,271,691	-84.891%
2019-06-18	0.900000	0.938800	0.900000	0.910000	-3.191%	10,921	-72.604%
2019-06-17	0.940000	0.940000	0.940000	0.940000	-1.229%	299	-73.479%
2019-06-14	0.900000	1.000000	0.900000	0.951700	+5.744%	4,537	-73.805%
2019-06-13	1.010000	1.010000	0.900000	0.900000	-9.466%	11,890	-72.300%
2019-06-12	1.180000	1.180000	0.933700	0.994100	-14.670%	14,446	-74.922%
2019-06-11	0.930000	1.330000	0.930000	1.165000	+25.269%	131,691	-78.601%
2019-06-10	0.890000	0.930000	0.890000	0.930000	+12.021%	3,804	-73.194%
2019-06-07	0.830000	0.892500	0.822000	0.830200	-8.538%	10,748	-69.971%
2019-06-06	0.804000	1.000000	0.804000	0.907700	+5.289%	9,044	-72.535%
2019-06-05	0.864300	0.864300	0.813770	0.862100	+1.424%	1,587	-71.082%
2019-06-04	0.886500	1.000000	0.812000	0.850000	+1.687%	2,078	-70.671%
2019-06-03	0.808500	0.840000	0.771000	0.835900	+3.389%	8,103	-70.176%
2019-05-31	0.800000	0.844700	0.753800	0.808500	+1.062%	12,393	-69.165%
2019-05-30	0.870000	0.870000	0.800000	0.800000	-10.674%	3,910	-68.838%
2019-05-29	0.960000	0.960000	0.840400	0.895600	-6.718%	3,857	-72.164%
2019-05-28	1.010000	1.010000	0.804000	0.960100	-5.873%	28,590	-74.034%
2019-05-24	1.020000	1.020000	0.950100	1.020000	0.000%	8,979	-75.559%
2019-05-23	1.010000	1.020000	0.953000	1.020000	0.000%	3,511	-75.559%
2019-05-22	1.060000	1.100000	1.010000	1.020000	+0.990%	3,368	-75.559%
2019-05-21	1.010000	1.079900	1.010000	1.010000	+1.000%	6,958	-75.317%
2019-05-20	1.000100	1.015000	1.000000	1.000000	-4.762%	5,359	-75.070%
2019-05-17	1.080000	1.080000	1.005100	1.050000	-5.029%	6,337	-76.257%
2019-05-16	1.030100	1.149000	1.030100	1.105600	+2.361%	2,523	-77.451%
2019-05-15	1.170000	1.170000	1.080000	1.080100	-3.563%	3,473	-76.919%
2019-05-14	1.110000	1.146800	1.000000	1.120000	-11.811%	24,784	-77.741%
2019-05-13	1.270000	1.300000	1.200000	1.270000	-3.053%	8,119	-80.370%
2019-05-10	1.005400	1.390000	1.005400	1.310000	+23.585%	40,407	-80.969%
2019-05-09	1.180000	1.202000	1.030000	1.060000	-10.169%	12,761	-76.481%
2019-05-08	1.240000	1.240000	1.150000	1.180000	-5.600%	11,144	-78.873%
2019-05-07	1.260000	1.300000	1.240000	1.250000	-2.344%	25,364	-80.056%
2019-05-06	1.220000	1.286900	1.220000	1.280000	-3.030%	10,298	-80.523%
2019-05-02	1.320000	1.350200	1.250000	1.320000	-2.222%	13,021	-81.114%
2019-05-01	1.354900	1.356000	1.310000	1.350000	-0.501%	7,233	-81.533%
2019-04-30	1.350000	1.390000	1.350000	1.356800	-2.388%	12,879	-81.626%
2019-04-29	1.420000	1.420000	1.350000	1.390000	+2.206%	13,620	-82.065%
2019-04-26	1.350000	1.390000	1.350000	1.360000	-1.449%	10,330	-81.669%
2019-04-25	1.400000	1.400000	1.350000	1.380000	-1.429%	33,972	-81.935%
2019-04-24	1.350000	1.400000	1.350000	1.400000	+7.280%	25,641	-82.193%
2019-04-23	1.290000	1.327000	1.290000	1.305000	+0.385%	2,554	-80.897%
2019-04-22	1.260000	1.399900	1.260000	1.300000	+4.720%	15,365	-80.823%
2019-04-18	1.310000	1.389900	1.210000	1.241400	-5.237%	11,800	-79.918%
2019-04-17	1.340000	1.399900	1.210000	1.310000	-2.239%	2,844	-80.969%
2019-04-16	1.340000	1.419900	1.200000	1.340000	-2.190%	14,096	-81.396%
2019-04-15	1.430000	1.430000	1.330000	1.370000	-3.521%	6,899	-81.803%
2019-04-12	1.400000	1.460000	1.350000	1.420000	+1.429%	79,404	-82.444%
2019-04-11	1.350000	1.471900	1.350000	1.400000	+3.704%	28,255	-82.193%
2019-04-10	1.380000	1.437700	1.350000	1.350000	-3.571%	5,804	-81.533%
2019-04-09	1.380000	1.460000	1.380000	1.400000	+1.449%	24,340	-82.193%
2019-04-08	1.450000	1.490000	1.380000	1.380000	-2.817%	11,335	-81.935%
2019-04-05	1.408500	1.450000	1.367300	1.420000	+2.899%	32,653	-82.444%
2019-04-04	1.340000	1.450000	1.340000	1.380000	-0.698%	14,131	-81.935%
2019-04-03	1.320000	1.561500	1.320000	1.389700	+6.084%	28,132	-82.061%
2019-04-02	1.450000	1.559900	1.310000	1.310000	-9.655%	76,255	-80.969%
2019-04-01	1.500000	1.700000	1.310000	1.450000	-10.494%	162,542	-82.807%
2019-03-29	1.400000	1.850000	1.290000	1.620000	+38.462%	567,424	-84.611%
2019-03-28	1.630000	1.649100	1.170000	1.170000	-27.239%	59,593	-78.692%
2019-03-27	1.870000	1.870000	1.570000	1.608000	-3.713%	27,148	-84.496%
2019-03-26	1.951000	1.951000	1.610000	1.670000	-5.650%	47,165	-85.072%
2019-03-25	1.970000	1.970000	1.610000	1.770000	-10.152%	30,015	-85.915%
2019-03-22	1.790000	2.080000	1.740100	1.970000	+13.218%	98,845	-87.345%
2019-03-21	2.070000	2.272800	1.680000	1.740000	-24.183%	356,187	-85.672%
2019-03-20	1.620000	4.100000	1.573700	2.295000	+46.374%	3,074,967	-89.137%
2019-03-19	1.270000	1.680000	1.270000	1.567900	+34.931%	11,920	-84.100%
2019-03-18	1.162000	1.162000	1.162000	1.162000	+3.750%	1,714	-78.546%
2019-03-15	1.150000	1.160000	1.120000	1.120000	+1.818%	11,894	-77.741%
2019-03-14	1.224400	1.224400	1.097700	1.100000	-12.698%	4,467	-77.336%
2019-03-13	1.291100	1.291100	1.260000	1.260000	-2.326%	3,717	-80.214%
2019-03-12	1.350000	1.527900	1.290000	1.290000	-5.147%	14,052	-80.674%
2019-03-11	1.500000	1.500000	1.360000	1.360000	-9.333%	3,374	-81.669%
2019-03-08	1.450000	1.510000	1.450000	1.500000	+3.448%	3,749	-83.380%
2019-03-07	1.490000	1.509900	1.450000	1.450000	-3.333%	4,409	-82.807%
2019-03-06	1.692900	1.692900	1.500000	1.500000	-11.765%	1,788	-83.380%
2019-03-05	1.670000	1.701000	1.670000	1.700000	-8.108%	1,581	-85.335%
2019-03-04	1.850000	1.850000	1.650100	1.850000	-0.296%	5,304	-86.524%
2019-03-01	1.900000	1.900000	1.800100	1.855500	+3.083%	14,390	-86.564%
2019-02-28	1.800000	1.800000	1.800000	1.800000	-5.263%	825	-86.150%
2019-02-27	1.909500	1.940000	1.900000	1.900000	-2.062%	590	-86.879%
2019-02-26	2.000000	2.000000	1.910000	1.940000	+2.105%	2,924	-87.149%
2019-02-25	2.200000	2.200000	1.796600	1.900000	-9.524%	3,664	-86.879%
2019-02-22	2.070000	2.100000	2.070000	2.100000	+23.529%	7,271	-88.129%
2019-02-21	1.884800	1.884800	1.700000	1.700000	-0.585%	419	-85.335%
2019-02-20	1.750000	1.883800	1.710000	1.710000	+2.395%	20,458	-85.421%
2019-02-15	1.710000	1.819000	1.670000	1.670000	-7.222%	2,555	-85.072%
2019-02-14	1.809000	1.809000	1.800000	1.800000	+7.143%	2,660	-86.150%
2019-02-13	1.680000	1.680000	1.680000	1.680000	-0.592%	1,952	-85.161%
2019-02-12	1.810000	2.001600	1.670000	1.690000	-0.588%	2,384	-85.249%
2019-02-11	1.670000	1.720000	1.670000	1.700000	-5.556%	18,034	-85.335%
2019-02-08	2.000000	2.000000	1.800000	1.800000	-10.891%	2,067	-86.150%
2019-02-07	2.020000	2.020000	2.020000	2.020000	-5.213%	242	-87.658%
2019-02-05	2.140000	2.140000	2.131100	2.131100	+0.052%	407	-88.302%
2019-02-04	2.150000	2.593100	1.850000	2.130000	+0.895%	11,265	-88.296%
2019-02-01	2.111100	2.111100	2.111100	2.111100	+15.995%	114	-88.191%
2019-01-31	1.912400	2.000000	1.758800	1.820000	+7.059%	11,551	-86.302%
2019-01-30	1.778600	1.830500	1.700000	1.700000	-2.857%	2,510	-85.335%
2019-01-29	1.810000	1.979900	1.750000	1.750000	+1.373%	4,688	-85.754%
2019-01-28	1.877300	1.880000	1.726300	1.726300	-4.094%	5,922	-85.559%
2019-01-25	1.840000	1.900000	1.800000	1.800000	-1.099%	2,987	-86.150%
2019-01-24	1.700000	1.820000	1.500100	1.820000	+7.059%	2,247	-86.302%
2019-01-23	1.760000	1.770000	1.700000	1.700000	+2.102%	16,347	-85.335%
2019-01-22	1.890000	1.980000	1.500000	1.665000	-10.963%	8,435	-85.027%
2019-01-18	1.980000	1.980000	1.820000	1.870000	-5.556%	3,775	-86.668%
2019-01-17	1.920000	1.980000	1.862000	1.980000	+3.125%	4,804	-87.409%
2019-01-16	1.900000	1.980000	1.800000	1.920000	+0.851%	18,734	-87.016%
2019-01-15	2.280000	2.280000	1.741400	1.903800	-31.732%	66,423	-86.905%
2019-01-14	2.840000	2.840000	2.788700	2.788700	+3.484%	516	-91.060%
2019-01-11	2.677300	2.790000	2.630000	2.694800	-6.245%	3,454	-90.749%
2019-01-10	3.000000	3.067800	2.852200	2.874300	-4.190%	1,654	-91.327%
2019-01-09	2.740000	3.090000	2.710100	3.000000	+14.811%	20,538	-91.690%
2019-01-08	2.300000	2.710000	2.200100	2.613000	+13.609%	14,744	-90.459%
2019-01-07	2.300000	2.640000	2.000100	2.300000	-6.122%	19,007	-89.161%
2019-01-04	2.050000	2.830000	2.000100	2.450000	+1.240%	28,181	-89.824%
2019-01-03	2.260000	2.820000	2.260000	2.420000	+11.521%	28,969	-89.698%
2019-01-02	1.500000	2.270000	1.500000	2.170000	+52.817%	34,791	-88.512%
2018-12-31	1.420000	1.420000	1.081400	1.420000	+2.899%	78,728	-82.444%
2018-12-28	2.050000	2.050000	1.200000	1.380000	+27.189%	78,000	-81.935%
2018-12-27	1.850000	1.850000	0.920000	1.085000	-41.351%	298,788	-77.023%
2018-12-26	1.530000	1.850000	1.160000	1.850000	+15.625%	17,056	-86.524%
2018-12-24	1.630000	1.640000	1.600000	1.600000	0.000%	3,734	-84.419%
2018-12-21	1.650000	1.650000	1.595000	1.600000	-6.977%	2,459	-84.419%
2018-12-20	2.250000	2.250000	1.670000	1.720000	-16.098%	17,501	-85.506%
2018-12-19	1.879400	2.100000	1.860000	2.050000	-9.692%	16,246	-87.839%
2018-12-18	2.600000	2.600000	2.270000	2.270000	-9.200%	3,350	-89.018%
2018-12-17	2.400000	2.670000	2.370000	2.500000	-13.495%	12,675	-90.028%
2018-12-14	3.040000	3.040000	2.880000	2.890000	-6.774%	6,596	-91.374%
2018-12-13	2.770000	3.500000	2.750000	3.100000	+3.333%	13,066	-91.958%
2018-12-12	2.660000	3.000000	2.660000	3.000000	+12.782%	12,601	-91.690%
2018-12-11	3.050000	3.140000	2.660000	2.660000	-9.831%	19,496	-90.628%
2018-12-10	2.950000	3.140000	2.860000	2.950000	-5.145%	12,026	-91.549%
2018-12-07	3.320000	3.320000	2.690000	3.110000	-14.795%	5,425	-91.984%
2018-12-06	4.000000	4.000000	3.650000	3.650000	-8.750%	2,614	-93.170%
2018-12-04	4.010000	4.010000	4.000000	4.000000	+5.820%	1,297	-93.768%
2018-11-30	3.865000	3.980000	3.780000	3.780000	+2.997%	3,100	-93.405%
2018-11-29	3.980000	4.000000	3.670000	3.670000	-7.789%	13,317	-93.207%
2018-11-28	3.610000	3.990000	3.610000	3.980000	+9.041%	10,907	-93.736%
2018-11-27	3.800000	3.900000	3.550000	3.650000	-8.750%	11,870	-93.170%
2018-11-21	4.000000	4.000000	4.000000	4.000000	0.000%	7,375	-93.768%
2018-11-15	3.950000	4.000000	3.950000	4.000000	0.000%	5,247	-93.768%
2018-11-14	4.000000	4.000000	4.000000	4.000000	+3.359%	110	-93.768%
2018-11-13	3.760000	4.010000	3.760000	3.870000	-3.250%	400	-93.558%
2018-11-12	4.070000	4.070000	4.000000	4.000000	-4.074%	200	-93.768%
2018-11-09	4.072700	4.170000	4.070000	4.169900	-0.002%	14,001	-94.021%
2018-11-07	4.165400	4.250000	4.080000	4.170000	0.000%	12,620	-94.022%
2018-11-06	4.160000	4.220000	4.120000	4.170000	-1.882%	3,201	-94.022%
2018-11-05	4.250000	4.300000	4.180000	4.250000	-3.189%	19,301	-94.134%
2018-11-02	4.390000	4.390000	4.390000	4.390000	-8.921%	223	-94.321%
2018-10-31	4.820000	4.820000	4.520000	4.820000	0.000%	7,087	-94.828%
2018-10-30	4.850000	4.950000	4.785000	4.820000	-2.626%	12,983	-94.828%
2018-10-29	5.191000	5.250000	4.750000	4.950000	+5.319%	12,546	-94.964%
2018-10-26	4.510000	4.700000	4.510000	4.700000	-2.287%	405	-94.696%
2018-10-25	5.490000	5.490000	4.810000	4.810000	-0.620%	3,398	-94.817%
2018-10-24	4.970000	5.250000	4.840000	4.840000	-12.000%	2,105	-94.849%
2018-10-23	5.160000	5.500000	5.150000	5.500000	-1.610%	6,606	-95.467%
2018-10-16	5.030000	5.590000	5.030000	5.590000	+2.569%	503	-95.540%
2018-10-15	5.610000	5.610000	5.450000	5.450000	-5.546%	14,297	-95.426%
2018-10-09	5.600000	5.770000	5.600000	5.770000	-1.368%	5,910	-95.679%
2018-10-08	5.847300	5.850000	5.847300	5.850000	+2.632%	1,192	-95.738%
2018-10-05	5.752700	5.850000	5.700000	5.700000	-2.564%	1,748	-95.626%
2018-10-04	5.810000	5.850000	5.800000	5.850000	0.000%	13,360	-95.738%
2018-10-03	5.847300	5.850000	5.847300	5.850000	-0.847%	7,805	-95.738%
2018-10-01	6.000000	6.000000	5.897300	5.900000	-1.830%	2,798	-95.775%
2018-09-28	6.010000	6.040000	5.999900	6.010000	+0.167%	4,100	-95.852%
2018-09-27	6.350000	6.350000	6.000000	6.000000	-7.692%	1,119	-95.845%
2018-09-26	6.488000	6.500000	6.000000	6.500000	0.000%	1,707	-96.165%
2018-09-20	6.422000	6.500000	6.422000	6.500000	+10.357%	660	-96.165%
2018-09-18	5.890000	5.890000	5.890000	5.890000	-6.061%	125	-95.767%
2018-09-17	5.940000	6.297300	5.872000	6.270000	+5.025%	6,393	-96.024%
2018-09-14	5.970000	5.970000	5.970000	5.970000	+1.358%	124	-95.824%
2018-09-13	5.890000	5.890000	5.890000	5.890000	+4.433%	125	-95.767%
2018-09-12	5.640000	5.640000	5.640000	5.640000	+0.535%	271	-95.580%
2018-09-11	5.980000	6.016300	5.610000	5.610000	-10.952%	9,365	-95.556%
2018-09-10	6.300000	6.300000	6.300000	6.300000	+1.613%	103	-96.043%
2018-09-07	7.800000	7.950000	6.200000	6.200000	-4.615%	5,360	-95.979%
2018-09-06	5.900000	6.500000	5.900000	6.500000	+7.794%	1,400	-96.165%
2018-09-05	6.030000	6.030000	6.030000	6.030000	+0.500%	125	-95.866%
2018-09-04	6.220000	6.285000	6.000000	6.000000	-4.000%	9,839	-95.845%
2018-08-30	6.250000	6.250000	6.210000	6.250000	-2.649%	894	-96.011%
2018-08-29	6.555000	6.600000	6.420000	6.420100	+1.906%	7,631	-96.117%
2018-08-28	6.500000	6.500000	6.300000	6.300000	-3.374%	1,175	-96.043%
2018-08-27	6.760000	6.773500	6.500000	6.520000	-1.062%	19,010	-96.176%
2018-08-24	6.860000	6.870000	6.590000	6.590000	-6.392%	2,851	-96.217%
2018-08-23	7.030000	7.043600	7.030000	7.040000	-2.222%	3,652	-96.459%
2018-08-22	7.100000	7.200000	7.100000	7.200000	+5.109%	3,500	-96.538%
2018-08-21	6.910000	6.910000	6.850000	6.850000	-2.003%	900	-96.361%
2018-08-20	7.200000	7.200000	6.980000	6.990000	-0.143%	1,974	-96.433%
2018-08-17	7.110000	7.110000	6.990000	7.000000	-0.709%	4,704	-96.439%
2018-08-16	7.064100	7.064100	7.050000	7.050000	0.000%	2,600	-96.464%
2018-08-15	7.260000	7.260000	7.050000	7.050000	-3.426%	3,338	-96.464%
2018-08-14	7.500000	7.500000	7.300000	7.300100	-2.665%	16,600	-96.585%
2018-08-13	7.750000	7.750000	7.500000	7.500000	-1.961%	6,914	-96.676%
2018-08-10	7.650000	7.710000	7.648600	7.650000	-3.165%	10,767	-96.741%
2018-08-08	7.670000	7.900000	7.670000	7.900000	+0.765%	7,011	-96.844%
2018-08-06	7.715400	8.000000	7.715400	7.840000	-0.634%	12,098	-96.820%
2018-08-03	7.890000	7.890000	7.890000	7.890000	+2.202%	170	-96.840%
2018-08-02	8.010000	8.050000	7.720000	7.720000	-4.396%	3,563	-96.771%
2018-07-31	8.075000	8.150000	8.075000	8.075000	+0.937%	2,460	-96.913%
2018-07-30	8.196400	8.338400	7.960000	8.000000	-1.233%	3,392	-96.884%
2018-07-27	7.950000	8.100000	7.935800	8.099900	-0.001%	1,792	-96.922%
2018-07-26	8.100000	8.100000	8.100000	8.100000	+0.372%	200	-96.922%
2018-07-25	8.250000	8.370200	8.070000	8.070000	-2.182%	4,920	-96.911%
2018-07-24	8.536700	8.536700	8.004700	8.250000	+0.121%	6,339	-96.978%
2018-07-23	8.240000	8.240000	8.240000	8.240000	-0.723%	226	-96.975%
2018-07-20	8.450000	8.548500	7.991000	8.300000	+0.606%	8,168	-96.996%
2018-07-19	8.383200	8.607000	8.090900	8.250000	+0.610%	4,900	-96.978%
2018-07-18	8.350000	8.690000	8.200000	8.200000	+1.035%	4,432	-96.960%
2018-07-17	8.310000	8.326100	8.056700	8.116000	-2.099%	4,000	-96.928%
2018-07-16	8.350000	8.471200	8.150000	8.290000	+1.652%	4,680	-96.993%
2018-07-13	8.680000	8.680000	8.155300	8.155300	-0.545%	1,830	-96.943%
2018-07-12	8.700000	8.700000	8.200000	8.200000	-2.381%	400	-96.960%
2018-07-11	8.500000	8.500000	8.164700	8.400000	+1.695%	3,316	-97.032%
2018-07-10	8.510000	8.510000	8.260000	8.260000	-2.824%	200	-96.982%
2018-07-09	8.490000	8.650000	8.490000	8.500000	+2.781%	5,600	-97.067%
2018-07-02	7.918000	8.487000	7.720000	8.270000	-3.275%	7,201	-96.985%
2018-06-29	8.010000	8.550000	8.010000	8.550000	+3.199%	989	-97.084%
2018-06-28	8.600000	8.600000	8.250000	8.285000	-0.181%	11,252	-96.991%

document.getElementById("HmZ1YY").onerror = function(){this.style.display='none';}; .dark-mode .Q8qpDZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q8qpDZ{ color: #333333; background-color: white; border: 2px solid #333333; }ESTRAngel Estrada S.Astock NASDAQ

ESTR
Angel Estrada S.A
stock NASDAQ