Dark

APY
Anglo Pacific Group
stock NYSE

Inactive

Jun 3, 2020

10.34USD+2.478%(+0.25)37,385,459

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
2020-06-03	9.6500	10.3800	9.4300	10.3400	+2.478%	37,385,459	0.000%
2020-06-02	9.1400	10.1600	9.1200	10.0900	+10.273%	25,129,009	+2.478%
2020-06-01	9.4600	9.4600	8.9000	9.1500	+0.882%	24,241,250	+13.005%
2020-05-29	8.9000	9.1400	8.7000	9.0700	+1.796%	15,402,386	+14.002%
2020-05-28	8.7300	8.9750	8.5101	8.9100	+1.596%	5,958,223	+16.049%
2020-05-27	8.9000	8.9900	8.3300	8.7700	-0.567%	7,240,688	+17.902%
2020-05-26	8.9900	9.0500	8.7100	8.8200	+1.965%	3,738,367	+17.234%
2020-05-22	8.7600	8.7600	8.4400	8.6500	-1.705%	1,704,659	+19.538%
2020-05-21	8.9100	9.0100	8.6400	8.8000	-2.113%	2,872,657	+17.500%
2020-05-20	8.9300	9.0800	8.8400	8.9900	+4.051%	5,109,705	+15.017%
2020-05-19	9.1400	9.1900	8.5700	8.6400	-4.107%	2,579,100	+19.676%
2020-05-18	9.0100	9.3000	8.7300	9.0100	+6.627%	2,511,047	+14.761%
2020-05-15	8.4500	8.8300	8.2200	8.4500	-2.312%	1,606,858	+22.367%
2020-05-14	8.0900	8.7000	7.7600	8.6500	+2.125%	2,155,726	+19.538%
2020-05-13	8.9800	9.0100	8.3600	8.4700	-7.634%	2,491,618	+22.078%
2020-05-12	9.5300	9.6300	8.9550	9.1700	-2.030%	1,921,124	+12.759%
2020-05-11	9.1900	9.5700	9.1000	9.3600	-4.975%	2,370,867	+10.470%
2020-05-08	9.1800	9.9300	8.9300	9.8500	+10.550%	3,671,330	+4.975%
2020-05-07	8.8700	9.1700	8.7000	8.9100	+3.605%	2,363,382	+16.049%
2020-05-06	9.1700	9.3200	8.4000	8.6000	-6.011%	2,401,667	+20.233%
2020-05-05	9.3200	9.7700	9.0700	9.1500	+0.993%	3,609,229	+13.005%
2020-05-04	8.3600	9.0900	8.3600	9.0600	+1.798%	2,713,494	+14.128%
2020-05-01	8.9200	8.9900	8.2500	8.9000	-3.366%	2,982,058	+16.180%
2020-04-30	10.4900	10.5200	9.0800	9.2100	-13.764%	4,734,060	+12.269%
2020-04-29	12.0000	12.2600	9.9100	10.6800	-2.018%	3,648,092	-3.184%
2020-04-28	9.3700	11.3899	9.0500	10.9000	+26.450%	4,155,639	-5.138%
2020-04-27	8.0300	9.0000	7.6801	8.6200	+3.234%	1,675,451	+19.954%
2020-04-24	8.9400	9.3400	7.7800	8.3500	-3.020%	3,008,599	+23.832%
2020-04-23	7.1400	8.7300	7.0800	8.6100	+24.242%	2,986,672	+20.093%
2020-04-22	7.2300	7.6800	6.8699	6.9300	+0.727%	1,831,697	+49.206%
2020-04-21	7.2500	7.6700	6.7900	6.8800	-5.882%	1,643,249	+50.291%
2020-04-20	6.7100	8.3450	6.3905	7.3100	-2.011%	2,350,105	+41.450%
2020-04-17	6.3500	7.4600	6.3200	7.4600	+22.900%	2,170,028	+38.606%
2020-04-16	7.6600	7.6600	6.0000	6.0700	-20.654%	1,920,939	+70.346%
2020-04-15	8.0700	8.1300	6.7900	7.6500	-10.839%	1,502,432	+35.163%
2020-04-14	9.3700	9.5900	8.4200	8.5800	-8.333%	1,417,133	+20.513%
2020-04-13	9.6100	9.8300	8.8100	9.3600	+0.645%	1,516,977	+10.470%
2020-04-09	8.9700	10.1200	8.5000	9.3000	+7.390%	2,259,488	+11.183%
2020-04-08	7.7200	8.6600	7.3800	8.6600	+19.779%	1,313,429	+19.400%
2020-04-07	7.2900	7.9500	6.9250	7.2300	+2.845%	2,155,078	+43.015%
2020-04-06	6.6200	7.1100	6.2600	7.0300	+7.988%	1,328,116	+47.084%
2020-04-03	7.4700	7.6100	6.2200	6.5100	-7.528%	1,661,641	+58.833%
2020-04-02	6.3600	7.2200	6.1000	7.0400	+15.410%	2,536,150	+46.875%
2020-04-01	5.4500	6.3700	5.2500	6.1000	+6.087%	2,213,174	+69.508%
2020-03-31	5.8400	6.3850	5.4900	5.7500	-0.174%	2,535,995	+79.826%
2020-03-30	6.1000	6.1000	5.3600	5.7600	-2.373%	1,426,358	+79.514%
2020-03-27	6.0200	6.1900	5.2500	5.9000	-6.200%	2,472,186	+75.254%
2020-03-26	5.7100	6.8500	5.6700	6.2900	+10.935%	2,326,599	+64.388%
2020-03-25	4.6100	6.0500	4.2100	5.6700	+35.322%	4,181,004	+82.363%
2020-03-24	3.1300	4.3700	3.1000	4.1900	+38.742%	3,034,229	+146.778%
2020-03-23	3.6000	3.6100	2.8900	3.0200	-16.575%	2,125,093	+242.384%
2020-03-20	3.5600	4.3200	3.3700	3.6200	+4.928%	4,105,566	+185.635%
2020-03-19	3.3700	3.5000	2.9600	3.4500	+1.471%	5,823,690	+199.710%
2020-03-18	3.5000	3.6900	3.3300	3.4000	-7.357%	2,172,581	+204.118%
2020-03-17	4.4900	4.5300	3.4900	3.6700	-17.897%	3,432,602	+181.744%
2020-03-16	6.0800	6.6300	4.2700	4.4700	-32.883%	2,630,554	+131.320%
2020-03-13	7.1400	7.1400	5.6100	6.6600	+0.150%	1,798,550	+55.255%
2020-03-12	7.4500	7.4500	6.5100	6.6500	-18.204%	2,176,943	+55.489%
2020-03-11	7.6500	8.5900	7.4500	8.1300	+0.370%	3,225,960	+27.183%
2020-03-10	9.5000	9.5000	7.5600	8.1000	-6.250%	2,570,008	+27.654%
2020-03-09	10.0000	10.4600	8.6300	8.6400	-44.186%	2,905,974	+19.676%
2020-03-06	16.5800	17.0800	15.1800	15.4800	-10.105%	1,017,312	-33.204%
2020-03-05	17.2100	17.3500	16.6500	17.2200	-2.270%	809,419	-39.954%
2020-03-04	18.6100	18.6100	17.1200	17.6200	-3.663%	660,571	-41.317%
2020-03-03	19.6000	19.8200	17.8100	18.2900	-7.110%	765,689	-43.466%
2020-03-02	18.9400	19.7100	18.1600	19.6900	+5.860%	970,185	-47.486%
2020-02-28	17.7500	19.0200	17.7100	18.6000	+0.595%	1,328,420	-44.409%
2020-02-27	19.7800	19.7800	18.4100	18.4900	-10.590%	1,197,509	-44.078%
2020-02-26	21.8400	22.0100	20.4000	20.6800	-5.398%	800,929	-50.000%
2020-02-25	22.7100	23.0000	21.3400	21.8600	-5.327%	1,081,470	-52.699%
2020-02-24	23.5800	24.0300	22.4700	23.0900	-6.782%	930,845	-55.219%
2020-02-21	25.3800	25.4450	24.6600	24.7700	-3.880%	695,476	-58.256%
2020-02-20	25.4400	26.4500	25.4050	25.7700	+1.898%	614,309	-59.876%
2020-02-19	26.2400	26.2500	25.1000	25.2900	-2.431%	1,470,514	-59.114%
2020-02-18	25.2700	26.2300	24.9100	25.9200	+2.208%	815,026	-60.108%
2020-02-14	25.4800	25.6800	24.8400	25.3600	-0.236%	597,709	-59.227%
2020-02-13	26.3800	26.6547	25.1800	25.4200	-4.364%	1,400,925	-59.323%
2020-02-12	27.5300	27.6900	26.3200	26.5800	-0.561%	773,194	-61.099%
2020-02-11	27.0200	27.5800	26.5000	26.7300	+0.640%	288,489	-61.317%
2020-02-10	26.3700	26.7400	25.9850	26.5600	-0.225%	316,710	-61.069%
2020-02-07	26.5500	27.1500	26.4400	26.6200	-1.188%	338,982	-61.157%
2020-02-06	27.3300	27.4550	26.6000	26.9400	-1.029%	430,567	-61.618%
2020-02-05	26.7500	27.5950	26.6400	27.2200	+4.291%	264,563	-62.013%
2020-02-04	26.4900	27.0400	25.9900	26.1000	+1.124%	289,656	-60.383%
2020-02-03	25.8700	26.3000	25.6900	25.8100	-0.193%	370,037	-59.938%
2020-01-31	26.0400	26.2500	25.6300	25.8600	-2.818%	265,460	-60.015%
2020-01-30	25.9800	26.6300	25.9200	26.6100	+0.377%	192,909	-61.142%
2020-01-29	27.9300	28.1200	26.4900	26.5100	-4.054%	441,330	-60.996%
2020-01-28	27.6700	27.8600	26.9500	27.6300	+0.729%	384,227	-62.577%
2020-01-27	27.8100	28.1900	27.2500	27.4300	-4.724%	457,280	-62.304%
2020-01-24	28.9800	29.0150	28.2000	28.7900	-0.997%	530,367	-64.085%
2020-01-23	29.0200	29.5700	28.4600	29.0800	-1.290%	512,334	-64.443%
2020-01-22	29.9000	30.0700	29.2400	29.4600	-2.094%	723,720	-64.902%
2020-01-21	30.6600	30.7550	29.9900	30.0900	-2.998%	719,873	-65.636%
2020-01-17	31.4600	31.6000	30.8800	31.0200	-0.481%	312,759	-66.667%
2020-01-16	31.4700	31.9500	30.9000	31.1700	-0.064%	391,443	-66.827%
2020-01-15	31.7300	31.7700	30.9150	31.1900	-2.164%	362,895	-66.848%
2020-01-14	31.3800	32.0900	31.2600	31.8800	+1.142%	341,935	-67.566%
2020-01-13	31.9800	31.9943	31.1700	31.5200	-1.592%	383,871	-67.195%
2020-01-10	32.2500	32.2500	31.7200	32.0300	-0.744%	570,027	-67.718%
2020-01-09	32.2100	32.3900	31.4900	32.2700	+0.124%	325,050	-67.958%
2020-01-08	33.0700	33.2300	31.7800	32.2300	-3.097%	484,350	-67.918%
2020-01-07	33.5400	33.7200	32.6700	33.2600	-1.247%	346,432	-68.912%
2020-01-06	33.4400	33.8300	32.8500	33.6800	+0.268%	622,938	-69.299%
2020-01-03	34.1600	34.4600	33.1500	33.5900	-0.238%	503,915	-69.217%
2020-01-02	33.6400	33.9592	32.9900	33.6700	-0.326%	536,096	-69.290%
2019-12-31	33.7600	34.2800	33.6600	33.7800	-0.909%	518,363	-69.390%
2019-12-30	34.2100	34.8000	34.0100	34.0900	-0.176%	425,284	-69.669%
2019-12-27	34.1900	34.3600	33.6056	34.1500	+0.589%	371,244	-69.722%
2019-12-26	34.0000	34.4000	33.8200	33.9500	+0.059%	406,525	-69.543%
2019-12-24	33.6700	34.1700	33.5000	33.9300	+0.682%	221,958	-69.525%
2019-12-23	32.7700	33.9700	32.6300	33.7000	+2.744%	525,892	-69.318%
2019-12-20	32.5700	32.9000	31.7050	32.8000	+0.923%	2,038,459	-68.476%
2019-12-19	32.0200	33.7262	31.9400	32.5000	+5.967%	2,192,492	-68.185%
2019-12-18	29.6800	30.8400	29.5700	30.6700	+2.438%	817,896	-66.286%
2019-12-17	29.1900	29.9700	29.1900	29.9400	+2.429%	548,197	-65.464%
2019-12-16	29.1800	29.8300	28.9050	29.2300	+1.072%	500,227	-64.625%
2019-12-13	29.1100	29.5300	28.7800	28.9200	-0.653%	724,876	-64.246%
2019-12-12	28.5100	29.3400	28.4400	29.1100	+4.076%	844,506	-64.480%
2019-12-11	27.7400	28.1100	27.3500	27.9700	+0.902%	504,708	-63.032%
2019-12-10	26.7200	28.0600	26.5954	27.7200	+4.250%	588,179	-62.698%
2019-12-09	27.0700	27.4800	26.4000	26.5900	-2.708%	394,247	-61.113%
2019-12-06	26.1700	27.5800	26.1700	27.3300	+5.156%	977,597	-62.166%
2019-12-05	26.4900	26.7050	25.8500	25.9900	-1.665%	303,316	-60.215%
2019-12-04	25.8200	26.8700	25.6900	26.4300	+3.121%	326,695	-60.878%
2019-12-03	25.6500	26.2800	25.2700	25.6300	-1.271%	642,892	-59.657%
2019-12-02	25.5900	26.3200	25.5900	25.9600	+1.644%	317,968	-60.169%
2019-11-29	26.0700	26.0700	25.4800	25.5400	-3.331%	114,198	-59.514%
2019-11-27	26.5700	26.8100	26.2100	26.4200	-0.302%	256,620	-60.863%
2019-11-26	26.8000	26.8550	26.2700	26.5000	-1.524%	441,375	-60.981%
2019-11-25	26.2100	26.9900	26.0000	26.9100	+2.828%	416,347	-61.576%
2019-11-22	26.3400	26.6600	25.8800	26.1700	-0.343%	627,545	-60.489%
2019-11-21	25.6700	26.3200	25.1900	26.2600	+3.386%	519,405	-60.625%
2019-11-20	25.4300	26.0000	25.1500	25.4000	+0.237%	390,218	-59.291%
2019-11-19	25.1600	25.5400	24.8000	25.3400	+0.237%	448,629	-59.195%
2019-11-18	25.2600	25.4000	24.9600	25.2800	-1.327%	427,348	-59.098%
2019-11-15	25.7200	26.0100	25.1600	25.6200	+0.196%	725,867	-59.641%
2019-11-14	26.4200	26.6800	25.5300	25.5700	-3.400%	501,785	-59.562%
2019-11-13	26.5700	26.6150	26.1900	26.4700	-1.489%	618,792	-60.937%
2019-11-12	27.1000	27.4100	26.6000	26.8700	-0.885%	520,706	-61.518%
2019-11-11	26.9500	27.1500	26.5300	27.1100	-0.623%	371,630	-61.859%
2019-11-08	26.7200	27.3750	26.0700	27.2800	+0.925%	904,045	-62.097%
2019-11-07	27.1500	27.8600	26.9400	27.0300	+1.274%	592,041	-61.746%
2019-11-06	26.9400	27.2400	26.3300	26.6900	-2.127%	1,491,579	-61.259%
2019-11-05	27.2600	27.8850	27.1400	27.2700	+0.331%	721,280	-62.083%
2019-11-04	26.7200	27.3600	26.5300	27.1800	+3.228%	715,721	-61.957%
2019-11-01	25.5100	26.4400	25.5100	26.3300	+4.609%	598,015	-60.729%
2019-10-31	25.2600	25.5500	24.8400	25.1700	-0.866%	810,112	-58.919%
2019-10-30	27.0300	27.0619	25.2400	25.3900	-6.067%	788,297	-59.275%
2019-10-29	26.2400	27.1700	25.9100	27.0300	+2.386%	758,397	-61.746%
2019-10-28	26.7000	27.7100	26.3400	26.4000	-0.151%	917,430	-60.833%
2019-10-25	25.7200	27.1100	25.1200	26.4400	+2.203%	1,809,712	-60.893%
2019-10-24	24.9000	26.0900	23.9000	25.8700	+0.349%	1,935,555	-60.031%
2019-10-23	25.3100	26.0000	24.4500	25.7800	+1.938%	1,036,738	-59.891%
2019-10-22	25.7000	25.7900	25.0400	25.2900	-1.404%	1,280,991	-59.114%
2019-10-21	25.3700	25.9000	25.1300	25.6500	+1.464%	949,378	-59.688%
2019-10-18	25.5500	26.0950	25.2600	25.2800	-1.173%	511,876	-59.098%
2019-10-17	25.5800	25.9300	25.3300	25.5800	+0.907%	777,957	-59.578%
2019-10-16	25.5000	26.0200	25.2300	25.3500	-0.666%	569,726	-59.211%
2019-10-15	25.4000	26.3000	25.0750	25.5200	+0.393%	656,602	-59.483%
2019-10-14	25.0800	25.5800	24.6000	25.4200	-0.353%	443,580	-59.323%
2019-10-11	24.6500	25.7500	24.4617	25.5100	+5.196%	519,843	-59.467%
2019-10-10	23.6800	24.5200	23.6200	24.2500	+0.748%	687,532	-57.361%
2019-10-09	24.3600	24.6800	23.8300	24.0700	+0.166%	692,547	-57.042%
2019-10-08	24.2000	24.7300	23.8400	24.0300	-2.555%	624,535	-56.970%
2019-10-07	25.3500	25.4400	24.6000	24.6600	-2.837%	620,280	-58.070%
2019-10-04	25.8700	26.0000	25.0500	25.3800	-0.859%	460,074	-59.259%
2019-10-03	25.1400	25.6900	24.3600	25.6000	+1.346%	690,762	-59.609%
2019-10-02	26.0000	26.0450	25.1000	25.2600	-2.659%	464,994	-59.066%
2019-10-01	28.0400	28.0400	25.8400	25.9500	-4.067%	399,198	-60.154%
2019-09-30	26.8500	27.2700	26.7500	27.0500	+0.222%	1,129,367	-61.774%
2019-09-27	26.5200	27.4250	26.0600	26.9900	+0.897%	969,184	-61.690%
2019-09-26	27.8700	28.0000	26.6000	26.7500	-4.635%	635,510	-61.346%
2019-09-25	27.4200	28.3300	27.1300	28.0500	+0.972%	605,193	-63.137%
2019-09-24	29.2800	29.3650	27.6800	27.7800	-6.149%	433,721	-62.779%
2019-09-23	29.0200	29.9300	29.0200	29.6000	+0.373%	599,099	-65.068%
2019-09-20	29.4200	29.9200	29.2126	29.4900	+0.648%	1,185,878	-64.937%
2019-09-19	30.1000	30.3300	29.2400	29.3000	-1.678%	774,917	-64.710%
2019-09-18	30.2000	30.4900	29.1000	29.8000	-2.391%	527,226	-65.302%
2019-09-17	31.8500	31.8500	29.7400	30.5300	-5.216%	894,746	-66.132%
2019-09-16	30.0000	32.4600	29.5000	32.2100	+11.996%	1,092,346	-67.898%
2019-09-13	29.0900	29.3500	28.4117	28.7600	-0.174%	357,518	-64.047%
2019-09-12	28.3100	29.4200	28.0600	28.8100	-0.552%	558,488	-64.110%
2019-09-11	28.2200	29.4300	27.8100	28.9700	-1.126%	1,177,798	-64.308%
2019-09-10	29.1800	29.9750	28.8900	29.3000	+0.342%	423,444	-64.710%
2019-09-09	28.4400	29.2600	28.1500	29.2000	+3.363%	560,199	-64.589%
2019-09-06	28.0000	28.5100	27.4300	28.2500	+0.391%	685,645	-63.398%
2019-09-05	27.0000	28.3450	26.9200	28.1400	+5.591%	943,759	-63.255%
2019-09-04	26.6300	26.7900	25.9000	26.6500	+2.068%	437,241	-61.201%
2019-09-03	25.4000	26.2100	24.9000	26.1100	+0.500%	565,799	-60.398%
2019-08-30	26.3800	26.8500	25.8000	25.9800	-0.460%	600,729	-60.200%
2019-08-29	25.5000	26.4200	25.5000	26.1000	+3.571%	454,510	-60.383%
2019-08-28	24.3700	25.7400	23.9200	25.2000	+4.434%	542,926	-58.968%
2019-08-27	24.9700	25.1200	23.7950	24.1300	-1.990%	420,086	-57.149%
2019-08-26	25.1200	25.4200	24.4401	24.6200	-0.606%	358,711	-58.002%
2019-08-23	26.0700	26.4900	24.6700	24.7700	-6.174%	481,561	-58.256%
2019-08-22	27.1900	27.6000	26.4000	26.4000	-2.077%	408,806	-60.833%
2019-08-21	27.6100	27.6100	26.8700	26.9600	-0.809%	336,917	-61.647%
2019-08-20	27.4000	27.4500	26.8950	27.1800	-1.200%	252,874	-61.957%
2019-08-19	26.7000	27.8500	26.6825	27.5100	+5.443%	488,295	-62.414%
2019-08-16	26.3000	26.4000	25.9500	26.0900	-0.077%	623,415	-60.368%
2019-08-15	26.0200	26.3150	25.5099	26.1100	-0.685%	532,123	-60.398%
2019-08-14	27.7000	27.7050	26.1600	26.2900	-7.851%	466,810	-60.669%
2019-08-13	28.5300	29.6600	28.2550	28.5300	-0.175%	444,058	-63.757%
2019-08-12	28.3200	28.6800	27.8200	28.5800	+0.634%	394,153	-63.821%
2019-08-09	29.3200	29.7800	28.2400	28.4000	-3.401%	552,916	-63.592%
2019-08-08	29.7500	29.7500	28.9700	29.4000	-0.339%	721,585	-64.830%
2019-08-07	28.7000	29.7400	28.3200	29.5000	+0.477%	611,208	-64.949%
2019-08-06	29.6800	30.2600	28.7500	29.3600	-0.744%	430,873	-64.782%
2019-08-05	29.7400	30.1000	28.5900	29.5800	-3.805%	877,161	-65.044%
2019-08-02	31.3400	31.5700	30.3700	30.7500	-2.164%	585,417	-66.374%
2019-08-01	32.4600	32.9300	31.3200	31.4300	-3.381%	1,021,810	-67.101%
2019-07-31	32.5200	33.8500	32.3200	32.5300	-0.337%	871,101	-68.214%
2019-07-30	30.9300	32.9300	30.7100	32.6400	+4.181%	795,142	-68.321%
2019-07-29	31.6000	31.7900	30.6700	31.3300	-1.664%	1,150,794	-66.996%
2019-07-26	30.4400	32.0200	30.0600	31.8600	+4.837%	1,051,868	-67.546%
2019-07-25	31.8000	31.8000	29.8400	30.3900	-3.309%	621,931	-65.976%
2019-07-24	31.6500	32.1600	31.3300	31.4300	-0.632%	613,135	-67.101%
2019-07-23	31.6900	32.4300	31.3000	31.6300	+0.032%	488,888	-67.310%
2019-07-22	30.5200	32.0400	30.4100	31.6200	+4.391%	734,750	-67.299%
2019-07-19	29.9200	30.4200	29.5000	30.2900	+1.270%	495,158	-65.863%
2019-07-18	30.2500	30.6150	29.3500	29.9100	-1.124%	471,599	-65.430%
2019-07-17	30.9900	31.3900	30.0800	30.2500	-2.889%	532,044	-65.818%
2019-07-16	30.7200	31.8400	30.3950	31.1500	+0.940%	412,103	-66.806%
2019-07-15	31.8900	32.3200	30.4100	30.8600	-2.925%	647,983	-66.494%
2019-07-12	31.4600	31.9900	30.6000	31.7900	+1.210%	772,035	-67.474%
2019-07-11	31.8900	32.3848	31.3100	31.4100	-1.598%	323,141	-67.081%
2019-07-10	31.4500	32.8900	30.8900	31.9200	-0.156%	606,266	-67.607%
2019-07-09	31.8300	32.2450	31.2400	31.9700	-0.156%	384,257	-67.657%
2019-07-08	31.6900	32.2200	31.5950	32.0200	+0.156%	330,451	-67.708%
2019-07-05	31.6600	32.1300	31.6200	31.9700	+0.377%	201,835	-67.657%
2019-07-03	31.6900	32.0700	31.0000	31.8500	+0.473%	357,057	-67.535%
2019-07-02	33.6900	33.6900	31.2900	31.7000	-6.268%	835,583	-67.382%
2019-07-01	34.1000	34.6400	33.5900	33.8200	+0.835%	336,432	-69.426%
2019-06-28	32.8300	33.8400	32.8300	33.5400	+2.318%	836,319	-69.171%
2019-06-27	32.2900	32.8700	32.0000	32.7800	+1.580%	592,480	-68.456%
2019-06-26	31.7500	32.8900	31.7500	32.2700	+2.673%	471,182	-67.958%
2019-06-25	30.8800	31.8300	30.0600	31.4300	+0.640%	838,400	-67.101%
2019-06-24	32.0300	32.1200	31.0500	31.2300	-2.982%	471,890	-66.891%
2019-06-21	31.8600	32.4100	31.4700	32.1900	+1.068%	949,246	-67.878%
2019-06-20	31.9200	32.7500	31.5100	31.8500	+1.207%	825,448	-67.535%
2019-06-19	31.8300	31.9300	31.0100	31.4700	-1.069%	609,108	-67.143%
2019-06-18	31.2700	32.3350	31.2000	31.8100	+1.857%	363,900	-67.494%
2019-06-17	30.9100	31.9700	30.7000	31.2300	+0.580%	348,610	-66.891%
2019-06-14	31.9000	31.9800	31.0300	31.0500	-3.120%	507,185	-66.699%
2019-06-13	31.0800	32.3550	30.9100	32.0500	+4.739%	706,637	-67.738%
2019-06-12	31.8900	31.8900	30.1400	30.6000	-4.584%	388,939	-66.209%
2019-06-11	32.5200	33.1100	31.8600	32.0700	-0.466%	427,846	-67.758%
2019-06-10	32.7800	32.9500	32.1000	32.2200	-1.708%	641,133	-67.908%
2019-06-07	32.5600	32.9500	31.9000	32.7800	+1.048%	558,056	-68.456%
2019-06-06	32.0900	33.0450	31.9100	32.4400	+1.375%	804,378	-68.126%
2019-06-05	32.0800	32.1400	31.1200	32.0000	-0.405%	466,761	-67.688%
2019-06-04	31.7800	32.6900	31.5500	32.1300	+1.968%	580,190	-67.818%
2019-06-03	31.0800	31.8000	30.9800	31.5100	+1.612%	759,520	-67.185%
2019-05-31	31.4000	31.6950	30.8650	31.0100	-3.063%	516,031	-66.656%
2019-05-30	31.9400	32.5800	31.7700	31.9900	+0.692%	906,642	-67.677%
2019-05-29	31.1200	31.9200	31.0100	31.7700	-0.031%	529,758	-67.454%
2019-05-28	31.0200	32.0300	30.8900	31.7800	+2.948%	575,715	-67.464%
2019-05-24	32.5100	32.7550	30.7900	30.8700	-4.486%	835,753	-66.505%
2019-05-23	32.4400	32.5900	31.5300	32.3200	-2.179%	446,288	-68.007%
2019-05-22	33.8700	34.1200	32.1500	33.0400	-3.194%	610,322	-68.705%
2019-05-21	34.3300	35.2550	33.9400	34.1300	-1.244%	561,398	-69.704%
2019-05-20	34.0000	35.2500	33.4400	34.5600	+0.378%	616,344	-70.081%
2019-05-17	36.1700	36.4250	33.9600	34.4300	-5.903%	681,318	-69.968%
2019-05-16	37.5100	37.7500	36.3000	36.5900	-2.218%	552,953	-71.741%
2019-05-15	36.5400	37.4900	36.2900	37.4200	+1.245%	283,568	-72.368%
2019-05-14	37.1200	37.7800	36.6900	36.9600	+0.190%	771,671	-72.024%
2019-05-13	37.2400	37.8400	35.8400	36.8900	-2.588%	278,688	-71.971%
2019-05-10	38.0400	38.3874	37.4100	37.8700	-1.071%	396,701	-72.696%
2019-05-09	38.1700	38.9200	38.0700	38.2800	-0.623%	299,514	-72.989%
2019-05-08	38.7400	39.0000	38.2000	38.5200	-0.362%	432,190	-73.157%
2019-05-07	39.5800	40.0300	38.4300	38.6600	-4.046%	229,471	-73.254%
2019-05-06	39.8700	40.6200	39.4300	40.2900	-0.371%	523,775	-74.336%
2019-05-03	39.5400	40.5500	39.2200	40.4400	+3.269%	360,261	-74.431%
2019-05-02	38.4800	39.4200	37.9600	39.1600	+0.694%	537,557	-73.596%
2019-05-01	40.1400	40.1800	37.5100	38.8900	-2.016%	1,207,075	-73.412%
2019-04-30	40.7600	40.7708	39.2900	39.6900	-2.000%	539,458	-73.948%
2019-04-29	40.0200	40.9100	39.8100	40.5000	+1.301%	289,232	-74.469%
2019-04-26	40.3200	40.4100	39.3700	39.9800	-1.308%	367,661	-74.137%
2019-04-25	41.6700	41.8031	40.4400	40.5100	-2.947%	301,107	-74.475%
2019-04-24	42.9000	42.9300	41.0600	41.7400	-2.930%	573,678	-75.228%
2019-04-23	42.9700	43.3700	42.6700	43.0000	+0.397%	380,103	-75.953%
2019-04-22	41.0300	43.1700	40.8800	42.8300	+4.463%	622,865	-75.858%
2019-04-18	41.0000	41.6400	40.8900	41.0000	+0.318%	410,338	-74.780%
2019-04-17	41.8800	42.1200	40.8000	40.8700	-2.108%	181,818	-74.700%
2019-04-16	41.0700	41.9600	40.4800	41.7500	+2.354%	337,331	-75.234%
2019-04-15	41.2300	41.8935	40.6600	40.7900	-1.521%	308,892	-74.651%
2019-04-12	41.8100	42.9100	41.3700	41.4200	+0.632%	424,633	-75.036%
2019-04-11	41.9900	42.4050	41.0000	41.1600	-2.140%	749,258	-74.879%
2019-04-10	40.7800	42.6400	40.6350	42.0600	+3.903%	573,667	-75.416%
2019-04-09	40.6700	41.1900	40.1900	40.4800	-0.394%	420,080	-74.457%
2019-04-08	41.5000	42.4650	40.4600	40.6400	-2.775%	374,468	-74.557%
2019-04-05	40.4200	42.0800	40.0000	41.8000	+4.136%	827,683	-75.263%
2019-04-04	39.6900	40.6200	39.1400	40.1400	+1.032%	712,963	-74.240%
2019-04-03	41.5700	41.5700	39.1100	39.7300	-3.168%	823,167	-73.974%
2019-04-02	41.7300	42.2300	40.8300	41.0300	-1.512%	509,774	-74.799%
2019-04-01	41.4700	42.0300	41.2000	41.6600	+1.461%	493,829	-75.180%
2019-03-29	41.9700	42.3900	40.3750	41.0600	-0.989%	391,117	-74.817%
2019-03-28	41.3900	42.5200	41.0000	41.4700	-1.026%	488,118	-75.066%
2019-03-27	41.4200	42.4900	41.2700	41.9000	+0.745%	328,043	-75.322%
2019-03-26	41.0600	41.8300	40.5750	41.5900	+2.388%	437,870	-75.138%
2019-03-25	39.5900	40.7900	39.0200	40.6200	+2.163%	449,267	-74.545%
2019-03-22	42.2600	42.3200	39.4700	39.7600	-7.103%	357,478	-73.994%
2019-03-21	42.1000	43.0400	41.3600	42.8000	+0.659%	273,371	-75.841%
2019-03-20	41.6700	43.3950	41.5400	42.5200	+1.844%	270,798	-75.682%
2019-03-19	42.4200	42.4900	41.5100	41.7500	-0.737%	542,237	-75.234%
2019-03-18	41.9900	42.5450	41.8500	42.0600	+0.334%	256,418	-75.416%
2019-03-15	40.9700	41.9400	40.7850	41.9200	+2.319%	780,579	-75.334%
2019-03-14	41.2000	41.7300	40.7800	40.9700	-0.341%	466,363	-74.762%
2019-03-13	40.2300	41.4400	40.1300	41.1100	+3.110%	360,277	-74.848%
2019-03-12	39.8900	40.5000	39.8000	39.8700	+0.075%	184,939	-74.066%
2019-03-11	40.0700	40.3000	39.2500	39.8400	+1.220%	551,720	-74.046%
2019-03-08	39.0000	40.2800	38.4800	39.3600	-0.480%	367,126	-73.730%
2019-03-07	40.0500	40.5250	39.3600	39.5500	-1.224%	444,050	-73.856%
2019-03-06	40.8300	41.2750	39.7300	40.0400	-2.341%	537,256	-74.176%
2019-03-05	41.7200	42.0999	40.6000	41.0000	-1.229%	668,616	-74.780%
2019-03-04	42.3100	43.3700	41.3500	41.5100	-1.120%	733,455	-75.090%
2019-03-01	42.1800	42.6400	41.3100	41.9800	0.000%	600,540	-75.369%
2019-02-28	42.1600	42.4200	41.1500	41.9800	-0.639%	588,063	-75.369%
2019-02-27	41.7800	42.5600	41.2800	42.2500	+1.149%	489,579	-75.527%
2019-02-26	41.5400	41.9600	41.3500	41.7700	+0.216%	433,656	-75.245%
2019-02-25	40.3400	41.9300	39.9900	41.6800	+2.990%	467,446	-75.192%
2019-02-22	40.4200	40.8300	39.9200	40.4700	+0.622%	245,862	-74.450%
2019-02-21	40.1400	40.6100	39.1900	40.2200	0.000%	283,734	-74.291%
2019-02-20	39.4800	40.9150	38.9700	40.2200	+2.524%	575,056	-74.291%
2019-02-19	37.8700	40.2400	37.5000	39.2300	+6.632%	928,850	-73.643%
2019-02-15	36.5000	37.0600	36.1900	36.7900	+2.308%	506,538	-71.895%
2019-02-14	35.2800	36.6400	35.0400	35.9600	+1.324%	396,712	-71.246%
2019-02-13	36.4800	37.2200	34.9100	35.4900	-2.015%	781,284	-70.865%
2019-02-12	34.8700	36.3200	34.8700	36.2200	+5.016%	346,603	-71.452%
2019-02-11	33.6700	34.8350	33.6700	34.4900	+1.770%	361,648	-70.020%
2019-02-08	33.7900	34.5900	33.6070	33.8900	-0.441%	313,596	-69.490%
2019-02-07	34.5900	35.1100	33.1600	34.0400	-2.659%	352,132	-69.624%
2019-02-06	34.1200	35.2100	33.8700	34.9700	+1.598%	393,461	-70.432%
2019-02-05	34.3300	34.8800	34.1000	34.4200	+0.058%	294,123	-69.959%
2019-02-04	34.2000	34.6500	34.0500	34.4000	-0.722%	319,378	-69.942%
2019-02-01	33.9200	35.0000	33.9200	34.6500	+3.064%	274,954	-70.159%
2019-01-31	34.8100	34.9900	33.5600	33.6200	-2.494%	310,308	-69.244%
2019-01-30	33.8600	34.8500	33.1700	34.4800	+2.497%	189,690	-70.012%
2019-01-29	34.1600	34.7300	33.6100	33.6400	-1.030%	459,023	-69.263%
2019-01-28	33.1700	34.1800	33.1700	33.9900	-0.352%	372,012	-69.579%
2019-01-25	34.3100	34.8300	33.8700	34.1100	+0.412%	229,746	-69.686%
2019-01-24	33.3500	34.5300	33.0700	33.9700	+2.381%	425,336	-69.561%
2019-01-23	33.7200	33.8750	32.5300	33.1800	-1.309%	319,692	-68.837%
2019-01-22	33.8700	33.9400	32.7900	33.6200	-1.059%	661,356	-69.244%
2019-01-18	33.1300	34.2000	32.9900	33.9800	+3.851%	537,590	-69.570%
2019-01-17	32.7500	33.5700	32.0800	32.7200	+1.868%	459,532	-68.399%
2019-01-16	31.3200	32.2950	30.6000	32.1200	+2.065%	351,786	-67.808%
2019-01-15	31.6800	32.0200	30.8200	31.4700	-0.095%	446,224	-67.143%
2019-01-14	30.9800	31.8999	30.6700	31.5000	+0.446%	362,416	-67.175%
2019-01-11	31.4000	31.6900	30.4600	31.3600	-0.854%	508,052	-67.028%
2019-01-10	31.9500	31.9500	31.1789	31.6300	-1.617%	676,628	-67.310%
2019-01-09	32.9100	33.5100	31.9200	32.1500	-1.712%	731,757	-67.838%
2019-01-08	32.3300	32.9800	32.1500	32.7100	+2.251%	622,953	-68.389%
2019-01-07	31.0000	32.3700	30.3000	31.9900	+3.027%	675,301	-67.677%
2019-01-04	29.0700	31.0800	28.5100	31.0500	+9.912%	983,615	-66.699%
2019-01-03	27.8900	28.7900	27.2200	28.2500	+1.110%	432,139	-63.398%
2019-01-02	26.6400	29.0400	25.8700	27.9400	+3.176%	700,813	-62.992%
2018-12-31	27.4300	27.6700	25.9100	27.0800	-1.023%	545,250	-61.817%
2018-12-28	27.5500	28.1300	26.5200	27.3600	-0.870%	548,268	-62.208%
2018-12-27	27.1800	27.6200	25.9600	27.6000	-1.288%	474,607	-62.536%
2018-12-26	26.5400	28.1000	25.8500	27.9600	+5.073%	531,978	-63.019%
2018-12-24	27.1000	27.5300	26.2100	26.6100	-3.201%	321,126	-61.142%
2018-12-21	28.9300	29.5400	26.9901	27.4900	-5.792%	1,947,719	-62.386%
2018-12-20	29.0200	29.8500	28.5800	29.1800	-0.984%	1,078,249	-64.565%
2018-12-19	30.4800	30.6600	29.1200	29.4700	-3.756%	819,156	-64.913%
2018-12-18	29.6800	31.0700	29.4671	30.6200	+3.167%	678,887	-66.231%
2018-12-17	31.0800	31.7300	29.6700	29.6800	-5.297%	465,949	-65.162%
2018-12-14	31.0200	32.5200	30.9700	31.3400	-0.791%	1,006,099	-67.007%
2018-12-13	31.1300	31.9082	30.1200	31.5900	+0.095%	582,950	-67.268%

.dark-mode .gRcnHR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gRcnHR{ color: #333333; background-color: white; border: 2px solid #333333; }APYAnglo Pacific Groupstock NYSE

APY
Anglo Pacific Group
stock NYSE