Dark

ACOPY
THE A2 MILK CO UNSP/ADR
stock OTC ADR

EOD

Sep 25, 2026

4.61USD+0.655%(+0.03)142

Pre-market

0.00USD-100.000%(-4.58)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	4.6100	4.6100	4.6100	4.6100	+0.655%	142	0.000%
2026-09-24	4.7200	4.7200	4.5800	4.5800	-2.137%	4,885	+0.655%
2026-09-23	4.7200	4.9400	4.6400	4.6800	-0.426%	10,135	-1.496%
2026-09-22	4.9100	5.0400	4.7000	4.7000	-1.776%	10,330	-1.915%
2026-09-21	4.7600	4.8050	4.7600	4.7850	+0.525%	1,203	-3.657%
2026-09-18	4.7600	4.7600	4.7600	4.7600	-2.658%	228	-3.151%
2026-09-17	4.9000	4.9000	4.8900	4.8900	-2.395%	1,132	-5.726%
2026-09-16	5.0150	5.2500	4.8900	5.0100	+3.299%	5,358	-7.984%
2026-09-15	5.0200	5.0200	4.8500	4.8500	+0.414%	10,299	-4.948%
2026-09-14	4.9650	4.9650	4.7800	4.8300	+0.625%	1,606	-4.555%
2026-09-11	4.9550	4.9815	4.7100	4.8000	+0.418%	14,594	-3.958%
2026-09-10	5.0050	5.0050	4.7800	4.7800	-0.624%	3,146	-3.556%
2026-09-08	4.8100	4.8100	4.8100	4.8100	+1.907%	2,750	-4.158%
2026-09-04	4.7600	4.7600	4.7000	4.7200	+0.640%	12,483	-2.331%
2026-09-03	4.7000	4.9530	4.6200	4.6900	-1.471%	15,161	-1.706%
2026-09-02	4.6800	4.7600	4.6600	4.7600	-0.833%	6,426	-3.151%
2026-09-01	4.7400	4.9565	4.7300	4.8000	+0.209%	6,732	-3.958%
2026-08-31	4.7000	4.7900	4.6500	4.7900	-1.844%	1,623	-3.758%
2026-08-28	4.9500	5.0000	4.8800	4.8800	-1.613%	4,835	-5.533%
2026-08-27	4.9500	4.9600	4.9500	4.9600	-2.935%	1,221	-7.056%
2026-08-26	5.0800	5.1100	5.0800	5.1100	+3.337%	6,130	-9.785%
2026-08-24	4.7700	4.9450	4.7700	4.9450	+4.105%	9,498	-6.775%
2026-08-17	4.8100	4.8100	4.7500	4.7500	-0.628%	1,265	-2.947%
2026-08-14	4.9050	4.9050	4.7800	4.7800	+0.210%	576	-3.556%
2026-08-10	4.7700	4.7700	4.7700	4.7700	-8.269%	1,532	-3.354%
2026-08-07	5.2000	5.2000	5.2000	5.2000	+5.051%	312	-11.346%
2026-08-06	5.2400	5.3000	4.9500	4.9500	+1.020%	1,021	-6.869%
2026-08-03	4.9000	4.9000	4.9000	4.9000	+5.376%	365	-5.918%
2026-07-28	4.6500	4.6500	4.6500	4.6500	-1.899%	4,308	-0.860%
2026-07-24	4.7400	4.7400	4.7400	4.7400	0.000%	344	-2.743%
2026-07-21	4.7400	4.7400	4.7400	4.7400	-5.578%	125	-2.743%
2026-07-08	5.0200	5.0200	4.6500	5.0200	-6.951%	4,518	-8.167%
2026-07-06	5.3950	5.6500	5.3950	5.3950	+12.116%	4,290	-14.551%
2026-07-02	4.8120	4.8120	4.8120	4.8120	-5.647%	130	-4.198%
2026-07-01	5.1140	5.1140	5.1000	5.1000	+0.196%	1,176	-9.608%
2026-06-26	5.0900	5.0900	5.0900	5.0900	+10.652%	1,545	-9.430%
2026-06-25	4.6000	4.6000	4.6000	4.6000	+19.481%	5,096	+0.217%
2026-06-16	3.8500	3.8500	3.8500	3.8500	-10.152%	301	+19.740%
2026-06-15	4.2850	4.6200	4.2850	4.2850	+6.196%	1,802	+7.585%
2026-06-12	4.0000	4.0350	4.0000	4.0350	+5.352%	1,032	+14.250%
2026-06-09	3.8300	3.8300	3.8300	3.8300	+0.262%	1,088	+20.366%
2026-06-03	3.8200	3.8200	3.8200	3.8200	+0.526%	293	+20.681%
2026-06-01	3.8000	3.8000	3.8000	3.8000	-0.654%	507	+21.316%
2026-05-27	3.8250	3.8250	3.8250	3.8250	-4.375%	639	+20.523%
2026-05-21	4.0000	4.0000	4.0000	4.0000	-4.762%	270	+15.250%
2026-05-20	4.2000	4.2000	4.2000	4.2000	-7.268%	227	+9.762%
2026-05-15	4.5292	4.5292	4.5292	4.5292	-4.447%	573	+1.784%
2026-05-11	4.7400	4.7400	4.7400	4.7400	-4.242%	1,189	-2.743%
2026-05-08	4.9500	4.9500	4.9500	4.9500	0.000%	1,054	-6.869%
2026-05-04	4.9500	4.9500	4.9500	4.9500	-2.941%	347	-6.869%
2026-04-30	5.1000	5.1000	5.1000	5.1000	-3.955%	865	-9.608%
2026-04-27	5.0500	5.3100	5.0500	5.3100	+1.143%	632	-13.183%
2026-04-22	5.2500	5.2500	5.2500	5.2500	+0.191%	419	-12.190%
2026-04-21	5.3500	5.3500	5.2400	5.2400	-4.380%	348	-12.023%
2026-04-15	5.4800	5.4800	5.4800	5.4800	-5.354%	544	-15.876%
2026-04-13	5.7900	5.7900	5.7900	5.7900	-12.472%	642	-20.380%
2026-03-23	6.6150	6.6150	6.6150	6.6150	-2.000%	210	-30.310%
2026-03-02	6.7500	6.7500	6.7500	6.7500	+1.199%	3,002	-31.704%
2026-02-27	6.7800	6.7800	6.6700	6.6700	+1.522%	5,754	-30.885%
2026-02-23	6.5500	6.7500	6.5500	6.5700	-2.580%	3,085	-29.833%
2026-02-18	6.7700	6.7800	6.7440	6.7440	+7.560%	28,640	-31.643%
2026-02-17	6.2700	6.6500	6.2700	6.2700	+5.025%	657	-26.475%
2026-02-13	5.9700	5.9700	5.9700	5.9700	-4.785%	671	-22.781%
2026-02-09	6.2700	6.2700	6.2700	6.2700	+6.997%	147	-26.475%
2026-02-06	5.8800	5.8800	5.8600	5.8600	-0.340%	2,330	-21.331%
2026-01-29	5.7700	5.8800	5.7700	5.8800	+1.730%	2,739	-21.599%
2026-01-26	5.7500	5.7800	5.7500	5.7800	+0.522%	810	-20.242%
2026-01-23	5.7500	5.7500	5.7500	5.7500	+1.590%	1,466	-19.826%
2026-01-22	5.6600	5.6600	5.6600	5.6600	0.000%	500	-18.551%
2026-01-21	5.9000	5.9000	5.6600	5.6600	-0.876%	639	-18.551%
2026-01-20	6.0500	6.0700	5.7100	5.7100	-5.776%	3,533	-19.264%
2026-01-13	6.1100	6.1100	6.0600	6.0600	-1.463%	974	-23.927%
2026-01-12	6.1500	6.1500	6.1500	6.1500	+0.163%	471	-25.041%
2026-01-09	6.1400	6.1400	6.1400	6.1400	+1.320%	224	-24.919%
2026-01-08	5.9500	6.0600	5.9500	6.0600	0.000%	1,982	-23.927%
2026-01-07	6.0600	6.0600	6.0600	6.0600	-4.416%	752	-23.927%
2026-01-05	6.3400	6.3400	6.3400	6.3400	+1.766%	499	-27.287%
2026-01-02	6.3400	6.3400	6.2300	6.2300	+0.972%	1,024	-26.003%
2025-12-31	6.1700	6.1700	6.1700	6.1700	-0.162%	219	-25.284%
2025-12-30	6.1800	6.1800	6.1800	6.1800	+3.000%	1,249	-25.405%
2025-12-29	6.0000	6.0000	6.0000	6.0000	-5.363%	335	-23.167%
2025-12-24	6.3400	6.3400	6.3400	6.3400	+3.934%	342	-27.287%
2025-12-17	6.1000	6.1000	6.1000	6.1000	+1.667%	566	-24.426%
2025-12-16	6.0000	6.0000	6.0000	6.0000	+5.701%	200	-23.167%
2025-12-15	5.6764	5.6764	5.6764	5.6764	-6.423%	1,790	-18.787%
2025-12-12	6.0696	6.0696	5.9400	6.0660	-0.230%	3,500	-24.003%
2025-12-11	5.9000	6.3000	5.9000	6.0800	+0.662%	900	-24.178%
2025-12-03	6.0400	6.0400	6.0400	6.0400	-0.494%	1,025	-23.675%
2025-12-02	6.1100	6.2050	6.0700	6.0700	0.000%	2,698	-24.053%
2025-11-26	6.0700	6.0700	6.0700	6.0700	+2.969%	800	-24.053%
2025-11-20	5.9300	5.9300	5.8190	5.8950	-0.590%	4,050	-21.798%
2025-11-17	6.0900	6.0900	5.9200	5.9300	-1.658%	2,130	-22.260%
2025-11-13	5.9100	6.0300	5.9100	6.0300	-2.953%	11,348	-23.549%
2025-11-12	6.1700	6.2135	6.1700	6.2135	+1.694%	6,010	-25.807%
2025-11-11	6.2700	6.4400	6.1100	6.1100	-0.489%	5,615	-24.550%
2025-11-10	6.1900	6.3850	6.1400	6.1400	+1.824%	13,111	-24.919%
2025-11-06	6.0700	6.3515	6.0300	6.0300	-7.231%	6,318	-23.549%
2025-11-05	6.5000	6.5000	6.5000	6.5000	+4.042%	100	-29.077%
2025-11-04	6.2100	6.2475	6.1500	6.2475	+1.091%	4,083	-26.210%
2025-11-03	6.1900	6.4855	6.1800	6.1801	+7.070%	793	-25.406%
2025-10-30	5.7720	5.7720	5.7720	5.7720	-6.903%	308	-20.132%
2025-10-29	6.0000	6.2000	6.0000	6.2000	+5.263%	350	-25.645%
2025-10-27	5.7550	5.8900	5.7550	5.8900	-1.833%	2,917	-21.732%
2025-10-24	6.0000	6.0000	6.0000	6.0000	+4.348%	167	-23.167%
2025-10-23	5.7500	5.7500	5.7500	5.7500	0.000%	100	-19.826%
2025-10-16	5.7500	5.7500	5.7500	5.7500	-3.361%	1,000	-19.826%
2025-10-15	5.9200	5.9500	5.9200	5.9500	+4.203%	443	-22.521%
2025-10-09	5.7100	5.7100	5.7100	5.7100	-0.349%	853	-19.264%
2025-09-22	5.7300	5.7300	5.7300	5.7300	-4.991%	134	-19.546%
2025-09-15	6.0310	6.0310	6.0310	6.0310	-0.314%	237	-23.562%
2025-09-10	6.0500	6.0500	6.0500	6.0500	+4.310%	723	-23.802%
2025-08-26	5.8000	5.8000	5.8000	5.8000	+2.293%	2,081	-20.517%
2025-08-25	5.7000	5.7000	5.6569	5.6700	-0.526%	4,581	-18.695%
2025-08-22	5.6000	5.7000	5.5000	5.7000	+6.542%	9,416	-19.123%
2025-08-21	5.6000	5.6000	5.3500	5.3500	+2.197%	1,991	-13.832%
2025-08-20	5.2350	5.2350	5.2350	5.2350	-3.056%	1,411	-11.939%
2025-08-18	5.2200	5.4640	5.2200	5.4000	+5.882%	4,296	-14.630%
2025-08-15	5.2200	5.2200	5.1000	5.1000	+4.082%	540	-9.608%
2025-08-14	4.9000	4.9000	4.9000	4.9000	0.000%	381	-5.918%
2025-08-12	4.9000	4.9000	4.9000	4.9000	-1.010%	624	-5.918%
2025-07-28	5.0000	5.0000	4.9500	4.9500	+2.062%	705	-6.869%
2025-07-17	4.8500	4.8500	4.8500	4.8500	+5.206%	674	-4.948%
2025-07-16	4.6100	4.6100	4.6100	4.6100	+8.216%	282	0.000%
2025-07-14	4.5480	4.5480	4.2600	4.2600	-3.565%	7,026	+8.216%
2025-07-10	4.7500	4.7500	4.3650	4.4175	-7.584%	2,747	+4.358%
2025-07-09	5.4600	5.4600	4.7800	4.7800	-7.722%	7,772	-3.556%
2025-07-03	5.1800	5.1800	5.1800	5.1800	+0.097%	102	-11.004%
2025-06-25	5.1750	5.1750	5.1750	5.1750	0.000%	193	-10.918%
2025-06-13	5.1750	5.1750	5.1750	5.1750	-1.429%	2,100	-10.918%
2025-06-10	5.2500	5.2500	5.2500	5.2500	0.000%	5,601	-12.190%
2025-06-04	5.2500	5.2500	5.2500	5.2500	-0.943%	423	-12.190%
2025-06-02	5.3000	5.3000	5.3000	5.3000	+3.314%	1,591	-13.019%
2025-05-28	5.1300	5.1300	5.1300	5.1300	+0.098%	600	-10.136%
2025-05-27	5.1250	5.1250	5.1250	5.1250	-4.846%	1,999	-10.049%
2025-05-13	5.3860	5.3860	5.3860	5.3860	+5.919%	103	-14.408%
2025-05-09	5.0850	5.0850	5.0850	5.0850	+10.543%	186	-9.341%
2025-05-06	5.2000	5.2000	4.6000	4.6000	-14.019%	30,103	+0.217%
2025-04-21	5.3500	5.3500	5.3500	5.3500	-0.093%	147	-13.832%
2025-04-10	5.3550	5.3550	5.3550	5.3550	+11.215%	1,049	-13.912%
2025-04-08	4.8150	4.8150	4.8150	4.8150	+7.000%	361	-4.258%
2025-04-07	4.8150	4.8150	4.5000	4.5000	-8.350%	2,408	+2.444%
2025-04-04	4.9050	4.9100	4.9050	4.9100	-2.579%	1,063	-6.110%
2025-04-03	5.0400	5.0400	5.0400	5.0400	+5.055%	249	-8.532%
2025-03-31	5.0000	5.0000	4.7975	4.7975	-13.869%	728	-3.908%
2025-03-27	5.5700	5.5700	5.5700	5.5700	+3.773%	201	-17.235%
2025-03-24	5.0450	5.3675	5.0450	5.3675	+0.940%	521	-14.113%
2025-03-21	5.3175	5.3175	5.3175	5.3175	+0.236%	624	-13.305%
2025-03-20	5.3050	5.3050	5.3050	5.3050	-3.193%	233	-13.101%
2025-03-18	5.4800	5.4800	5.4800	5.4800	+7.241%	50,132	-15.876%
2025-03-14	4.8800	5.2456	4.8800	5.1100	+5.361%	8,380	-9.785%
2025-02-28	4.8500	4.8500	4.8500	4.8500	+4.077%	450	-4.948%
2025-02-21	4.7800	4.7800	4.6600	4.6600	+1.525%	1,738	-1.073%
2025-02-20	4.5900	4.5900	4.2700	4.5900	+14.464%	1,088	+0.436%
2025-02-19	4.0100	4.0100	4.0100	4.0100	-0.496%	100	+14.963%
2025-02-18	4.0300	4.0300	4.0300	4.0300	+12.885%	1,040	+14.392%
2025-02-12	3.5700	3.5700	3.5700	3.5700	0.000%	1,018	+29.132%
2025-02-11	3.5700	3.5700	3.5700	3.5700	-2.192%	358	+29.132%
2025-02-05	3.6500	3.6500	3.6500	3.6500	+14.020%	1,100	+26.301%
2025-02-04	3.2012	3.2012	3.2012	3.2012	+2.603%	106	+44.008%
2025-02-03	3.1200	3.1200	3.1200	3.1200	-11.615%	1,138	+47.756%
2025-01-28	3.4900	3.5300	3.4900	3.5300	+5.373%	1,122	+30.595%
2025-01-24	3.3500	3.3500	3.3500	3.3500	-0.593%	500	+37.612%
2025-01-21	3.3700	3.3700	3.3700	3.3700	-0.296%	195	+36.795%
2025-01-14	3.3800	3.3800	3.3800	3.3800	0.000%	123	+36.391%
2025-01-02	3.1000	3.3800	3.1000	3.3800	+0.273%	2,309	+36.391%
2024-12-24	3.5000	3.5000	3.3708	3.3708	-2.296%	1,700	+36.763%
2024-12-18	3.2700	3.4500	3.2700	3.4500	-0.862%	710	+33.623%
2024-12-10	3.4800	3.4800	3.4800	3.4800	-6.952%	204	+32.471%
2024-12-09	3.7500	3.7500	3.7400	3.7400	+12.312%	11,245	+23.262%
2024-12-02	3.3300	3.3300	3.3300	3.3300	-11.200%	2,571	+38.438%
2024-11-29	3.7500	3.7500	3.7500	3.7500	+5.634%	2,500	+22.933%
2024-11-27	3.5500	3.5500	3.5500	3.5500	+2.011%	1,000	+29.859%
2024-11-26	3.5000	3.5000	3.4800	3.4800	-7.200%	873	+32.471%
2024-11-25	3.7500	3.7500	3.7500	3.7500	+5.634%	1,000	+22.933%
2024-11-22	3.5500	3.5500	3.5500	3.5500	+12.698%	400	+29.859%
2024-11-13	3.1500	3.1500	3.1500	3.1500	-11.765%	206	+46.349%
2024-11-04	3.4300	3.8300	3.4300	3.5700	-16.000%	1,587	+29.132%
2024-10-10	4.2500	4.2500	4.2500	4.2500	-0.468%	502	+8.471%
2024-09-27	4.2700	4.2700	4.2700	4.2700	+19.776%	3,000	+7.963%
2024-09-17	3.5650	3.5650	3.5650	3.5650	-3.125%	250	+29.313%
2024-09-12	3.7250	3.7250	3.6800	3.6800	+2.364%	1,060	+25.272%
2024-09-11	3.5675	3.7050	3.5675	3.5950	-0.553%	8,020	+28.234%
2024-09-10	3.6150	3.6150	3.6150	3.6150	-4.365%	10,000	+27.524%
2024-08-29	3.7800	3.7800	3.7800	3.7800	+0.800%	855	+21.958%
2024-08-20	3.7500	3.7500	3.7500	3.7500	-2.089%	108	+22.933%
2024-08-19	4.1000	4.1000	3.8300	3.8300	-11.343%	349	+20.366%
2024-08-16	4.5000	4.5000	4.3200	4.3200	-4.000%	1,143	+6.713%
2024-08-12	4.5000	4.5000	4.5000	4.5000	+5.140%	1,200	+2.444%
2024-08-08	4.2800	4.2800	4.2800	4.2800	-4.464%	1,000	+7.710%
2024-08-06	4.3400	4.4800	4.3400	4.4800	+4.429%	1,201	+2.902%
2024-08-05	4.0200	4.2900	4.0200	4.2900	-2.941%	943	+7.459%
2024-08-02	4.4200	4.4200	4.4200	4.4200	-2.643%	318	+4.299%
2024-07-30	4.5400	4.5400	4.5400	4.5400	+6.075%	747	+1.542%
2024-07-24	4.3900	4.4100	4.2800	4.2800	-4.677%	3,450	+7.710%
2024-07-09	4.4700	4.4900	4.4700	4.4900	+5.647%	700	+2.673%
2024-06-21	4.2500	4.3900	4.2500	4.2500	-1.734%	1,306	+8.471%
2024-06-20	4.2100	4.3250	4.2100	4.3250	-3.889%	504	+6.590%
2024-06-12	4.5000	4.5000	4.5000	4.5000	-4.051%	156	+2.444%
2024-06-11	4.6900	4.6900	4.6900	4.6900	+3.527%	106	-1.706%
2024-06-10	4.5000	4.5302	4.5000	4.5302	-0.216%	1,650	+1.762%
2024-06-06	4.5400	4.5400	4.5400	4.5400	-4.219%	500	+1.542%
2024-06-05	4.6000	4.7400	4.6000	4.7400	+3.043%	1,119	-2.743%
2024-06-04	4.6000	4.6000	4.6000	4.6000	-1.288%	259	+0.217%
2024-05-28	4.8000	4.8000	4.6600	4.6600	+4.251%	2,539	-1.073%
2024-05-24	4.4700	4.4700	4.4700	4.4700	0.000%	404	+3.132%
2024-05-23	4.6000	4.7800	4.4700	4.4700	+0.903%	438	+3.132%
2024-05-21	4.5500	4.5500	4.4300	4.4300	+6.747%	9,230	+4.063%
2024-05-16	4.1500	4.1500	4.1500	4.1500	+1.343%	350	+11.084%
2024-05-15	4.0950	4.0950	4.0950	4.0950	+0.614%	1,214	+12.576%
2024-05-13	3.9800	4.0700	3.9700	4.0700	+2.005%	2,863	+13.268%
2024-05-08	3.9900	3.9900	3.9900	3.9900	+1.630%	1,011	+15.539%
2024-05-06	3.8500	3.9260	3.8316	3.9260	+0.925%	3,360	+17.422%
2024-05-03	3.8900	3.8900	3.8900	3.8900	-0.205%	106	+18.509%
2024-05-02	3.8980	3.8980	3.8980	3.8980	+4.785%	539	+18.266%
2024-05-01	3.7200	3.7200	3.7200	3.7200	0.000%	101	+23.925%
2024-04-18	3.7200	3.7200	3.7200	3.7200	-2.362%	841	+23.925%
2024-04-15	3.8100	3.8100	3.8100	3.8100	+4.670%	500	+20.997%
2024-04-12	3.8500	3.8500	3.6400	3.6400	-7.614%	3,276	+26.648%
2024-04-09	3.9400	3.9400	3.9400	3.9400	+4.095%	440	+17.005%
2024-04-08	3.7850	3.7850	3.7850	3.7850	-5.138%	111	+21.797%
2024-03-28	3.9000	3.9900	3.9000	3.9900	+3.636%	10,820	+15.539%
2024-03-26	3.9250	3.9250	3.8500	3.8500	+0.260%	9,324	+19.740%
2024-03-21	3.8400	3.8400	3.8400	3.8400	+2.811%	444	+20.052%
2024-03-15	3.7350	3.7350	3.7350	3.7350	+0.403%	234	+23.427%
2024-03-13	3.7200	3.7200	3.7200	3.7200	-3.377%	3,028	+23.925%
2024-03-08	3.9500	3.9500	3.8500	3.8500	+8.674%	3,320	+19.740%
2024-03-01	3.5427	3.5427	3.5427	3.5427	-4.251%	255	+30.127%
2024-02-29	3.7000	3.7000	3.7000	3.7000	-1.333%	1,126	+24.595%
2024-02-23	3.7500	3.7500	3.7500	3.7500	-1.316%	1,969	+22.933%
2024-02-22	3.8000	3.8000	3.8000	3.8000	+1.333%	393	+21.316%
2024-02-21	3.6800	3.7500	3.6800	3.7500	+5.932%	580	+22.933%
2024-02-20	3.6500	3.6800	3.5400	3.5400	+8.756%	3,519	+30.226%
2024-02-16	3.2550	3.2550	3.2550	3.2550	+0.055%	3,459	+41.628%
2024-02-12	3.2532	3.2532	3.2532	3.2532	+4.739%	200	+41.707%
2024-02-05	3.1300	3.1300	3.1060	3.1060	-0.449%	1,300	+48.422%
2024-02-02	3.1200	3.1200	3.1200	3.1200	0.000%	408	+47.756%
2024-02-01	3.1200	3.1200	3.1200	3.1200	+4.000%	174	+47.756%
2024-01-29	3.0000	3.0000	3.0000	3.0000	+2.389%	158	+53.667%
2024-01-26	2.9300	2.9300	2.9300	2.9300	-2.333%	100	+57.338%
2024-01-25	3.0000	3.0000	3.0000	3.0000	+12.782%	590	+53.667%
2024-01-18	2.5826	2.6600	2.5826	2.6600	+0.968%	986	+73.308%
2024-01-17	2.6800	2.6800	2.6300	2.6345	+0.746%	1,018	+74.986%
2024-01-16	2.6500	2.6500	2.6150	2.6150	-5.935%	1,985	+76.291%
2024-01-12	2.7800	2.7800	2.7800	2.7800	+2.963%	263	+65.827%
2024-01-10	2.7000	2.7000	2.7000	2.7000	+1.504%	262	+70.741%
2024-01-09	2.7700	2.7700	2.6600	2.6600	-1.115%	478	+73.308%
2024-01-08	2.7500	2.7600	2.6900	2.6900	-1.825%	1,066	+71.375%
2024-01-04	2.7400	2.7400	2.7400	2.7400	+2.117%	392	+68.248%
2023-12-29	2.8400	2.8400	2.6832	2.6832	-4.851%	400	+71.810%
2023-12-28	2.9600	2.9600	2.8200	2.8200	-2.826%	856	+63.475%
2023-12-27	2.8050	2.9020	2.8050	2.9020	-3.267%	3,015	+58.856%
2023-12-26	2.9200	3.0000	2.9200	3.0000	+3.448%	7,811	+53.667%
2023-12-22	2.9000	2.9000	2.9000	2.9000	+2.113%	550	+58.966%
2023-12-21	2.8050	2.8400	2.7500	2.8400	+4.797%	612	+62.324%
2023-12-19	2.7100	2.7100	2.7100	2.7100	+5.859%	218	+70.111%
2023-12-18	2.5600	2.5600	2.5600	2.5600	-3.396%	1,106	+80.078%
2023-12-15	2.6000	2.6500	2.6000	2.6500	-1.670%	16,000	+73.962%
2023-12-14	2.6580	2.6950	2.6580	2.6950	+8.233%	2,758	+71.058%
2023-12-12	2.5000	2.5000	2.4900	2.4900	-6.391%	3,378	+85.141%
2023-12-07	2.6300	2.6600	2.6300	2.6600	+1.141%	2,124	+73.308%
2023-12-05	2.6300	2.6300	2.6300	2.6300	+2.534%	323	+75.285%
2023-11-28	2.5650	2.5650	2.5650	2.5650	+0.195%	377	+79.727%
2023-11-22	2.5600	2.5600	2.5600	2.5600	0.000%	500	+80.078%
2023-11-17	2.5600	2.5600	2.5600	2.5600	0.000%	261	+80.078%
2023-11-16	2.5600	2.5600	2.5600	2.5600	+7.789%	1,405	+80.078%
2023-11-14	2.4500	2.4500	2.3750	2.3750	+0.211%	1,505	+94.105%
2023-11-13	2.3850	2.3850	2.3700	2.3700	-3.265%	497	+94.515%
2023-11-10	2.4150	2.4500	2.4150	2.4500	-2.390%	698	+88.163%
2023-11-07	2.5400	2.5400	2.5100	2.5100	+0.400%	2,151	+83.665%
2023-11-03	2.5000	2.5000	2.5000	2.5000	+2.669%	2,820	+84.400%
2023-11-02	2.4350	2.4350	2.4350	2.4350	+3.178%	271	+89.322%
2023-10-31	2.4000	2.4000	2.3600	2.3600	-5.645%	200	+95.339%
2023-10-23	2.5012	2.5012	2.5012	2.5012	-0.746%	261	+84.312%
2023-10-18	2.6000	2.6000	2.5200	2.5200	-6.667%	12,500	+82.937%
2023-10-16	2.7000	2.7000	2.7000	2.7000	+0.746%	216	+70.741%
2023-10-12	2.6800	2.6800	2.6800	2.6800	+1.515%	237	+72.015%
2023-10-10	2.6200	2.6400	2.6200	2.6400	-3.119%	2,683	+74.621%
2023-09-29	2.7250	2.7250	2.7250	2.7250	+4.008%	274	+69.174%
2023-09-26	2.6200	2.6200	2.6200	2.6200	-0.380%	4,365	+75.954%
2023-09-25	2.6300	2.6300	2.6300	2.6300	-2.593%	150	+75.285%
2023-09-15	2.7000	2.7000	2.7000	2.7000	-0.735%	1,017	+70.741%
2023-09-11	2.7200	2.7200	2.7200	2.7200	-1.270%	395	+69.485%
2023-09-05	2.7550	2.7550	2.7550	2.7550	-5.651%	529	+67.332%
2023-08-31	2.9200	2.9200	2.9200	2.9200	+0.690%	244	+57.877%
2023-08-23	2.9000	2.9000	2.9000	2.9000	+3.203%	950	+58.966%
2023-08-22	2.8100	2.8100	2.8100	2.8100	+0.717%	1,523	+64.057%
2023-08-21	2.8400	2.8400	2.7500	2.7900	-10.720%	8,283	+65.233%
2023-08-18	3.1250	3.1250	3.1250	3.1250	+0.806%	660	+47.520%
2023-08-11	3.1000	3.1000	3.1000	3.1000	-2.821%	100	+48.710%
2023-08-10	3.1900	3.1900	3.1900	3.1900	+2.572%	102	+44.514%
2023-08-03	3.1100	3.1100	3.1100	3.1100	-4.308%	516	+48.232%
2023-08-02	3.2500	3.2500	3.2500	3.2500	-0.062%	200	+41.846%
2023-08-01	3.2520	3.2520	3.2520	3.2520	+0.062%	700	+41.759%
2023-07-27	3.2500	3.2500	3.2500	3.2500	-1.515%	300	+41.846%
2023-07-12	3.3000	3.3000	3.3000	3.3000	+1.227%	200	+39.697%
2023-07-11	3.2600	3.2600	3.2600	3.2600	0.000%	1,500	+41.411%
2023-07-10	3.2400	3.2600	3.2400	3.2600	+2.839%	1,220	+41.411%
2023-06-26	3.1700	3.1700	3.1700	3.1700	-3.058%	1,036	+45.426%
2023-06-23	3.2700	3.2700	3.2700	3.2700	-1.506%	104	+40.979%
2023-06-22	3.3200	3.3200	3.3200	3.3200	0.000%	605	+38.855%
2023-06-15	3.3850	3.3850	3.2200	3.3200	-1.235%	23,400	+38.855%
2023-06-14	3.3615	3.3615	3.3615	3.3615	-2.282%	100	+37.141%
2023-06-12	3.4400	3.4400	3.4400	3.4400	-0.463%	107	+34.012%
2023-06-08	3.5500	3.5500	3.4560	3.4560	-2.921%	1,037	+33.391%
2023-06-06	3.5400	3.5700	3.5400	3.5600	+1.425%	1,150	+29.494%
2023-05-19	3.5100	3.5100	3.5100	3.5100	-0.959%	546	+31.339%
2023-05-16	3.4000	3.5440	3.4000	3.5440	+3.023%	605	+30.079%
2023-05-12	3.5091	3.6020	3.4400	3.4400	-4.709%	11,129	+34.012%
2023-05-02	3.6100	3.6100	3.6100	3.6100	+1.120%	434	+27.701%
2023-04-27	3.5000	3.5700	3.5000	3.5700	-0.279%	2,264	+29.132%
2023-04-26	3.6200	3.6200	3.5800	3.5800	-7.013%	205	+28.771%
2023-04-18	3.8500	3.8500	3.8500	3.8500	+1.852%	100	+19.740%
2023-04-14	3.8700	3.8700	3.7800	3.7800	+1.627%	2,055	+21.958%
2023-04-12	3.7195	3.7195	3.7195	3.7195	-1.860%	257	+23.941%
2023-04-04	3.7900	3.7900	3.7900	3.7900	-1.044%	2,744	+21.636%
2023-03-27	3.8300	3.8300	3.8300	3.8300	-12.557%	589	+20.366%
2023-02-28	4.3800	4.3800	4.3800	4.3800	+2.817%	2,459	+5.251%
2023-02-22	4.2600	4.2600	4.2600	4.2600	-12.705%	1,161	+8.216%
2023-02-17	4.8300	4.8800	4.8300	4.8800	+6.364%	3,122	-5.533%
2023-02-16	4.5880	4.5880	4.5880	4.5880	-2.797%	100	+0.480%
2023-02-07	4.7200	4.7200	4.7200	4.7200	+1.396%	258	-2.331%
2023-02-06	4.7100	4.7100	4.6385	4.6550	-2.000%	926	-0.967%
2023-02-03	4.7500	4.7500	4.7500	4.7500	-2.062%	2,254	-2.947%
2023-02-02	4.7700	4.8500	4.7400	4.8500	+4.729%	29,005	-4.948%
2023-01-23	4.7500	4.7500	4.6310	4.6310	-1.047%	500	-0.453%
2023-01-19	4.7100	4.7100	4.6800	4.6800	-2.703%	482	-1.496%
2023-01-18	4.8100	4.8100	4.8100	4.8100	-1.535%	160	-4.158%
2023-01-17	4.8500	4.8900	4.8500	4.8850	+2.197%	966	-5.629%
2023-01-12	4.7600	4.7800	4.7600	4.7800	+4.139%	24,700	-3.556%
2023-01-11	4.5900	4.5900	4.5900	4.5900	-3.975%	1,517	+0.436%
2023-01-04	4.7800	4.7800	4.7800	4.7800	+6.459%	199	-3.556%
2022-12-30	4.4900	4.4900	4.4900	4.4900	-2.008%	557	+2.673%
2022-12-29	4.4700	4.5820	4.4700	4.5820	+4.612%	2,110	+0.611%
2022-12-23	4.3800	4.3800	4.3800	4.3800	-0.228%	220	+5.251%
2022-12-22	4.3900	4.3900	4.3900	4.3900	+1.152%	505	+5.011%
2022-12-20	4.5100	4.5100	4.3400	4.3400	-3.556%	631	+6.221%
2022-12-19	4.4800	4.5000	4.4800	4.5000	-2.597%	20,100	+2.444%
2022-12-14	4.4900	4.6800	4.4900	4.6200	+2.667%	36,828	-0.216%
2022-12-13	4.5000	4.5000	4.5000	4.5000	+2.273%	21,647	+2.444%
2022-12-12	4.4000	4.4000	4.4000	4.4000	+3.529%	33,107	+4.773%
2022-12-09	4.2500	4.2500	4.2500	4.2500	+7.053%	260	+8.471%
2022-11-30	3.9700	3.9700	3.9700	3.9700	+1.535%	220	+16.121%
2022-11-28	3.9100	3.9100	3.9100	3.9100	-4.634%	1,006	+17.903%
2022-11-23	4.1000	4.1000	4.1000	4.1000	+2.500%	30,478	+12.439%
2022-11-22	4.0000	4.0000	4.0000	4.0000	+2.302%	12,900	+15.250%
2022-11-21	3.9100	3.9100	3.9100	3.9100	+0.128%	375	+17.903%
2022-11-18	3.9050	3.9050	3.9050	3.9050	-1.139%	400	+18.054%
2022-11-17	3.9500	3.9500	3.9500	3.9500	+1.804%	107	+16.709%
2022-11-15	3.8800	3.8800	3.8800	3.8800	+3.467%	220	+18.814%
2022-11-14	3.7500	3.7500	3.7500	3.7500	+1.351%	1,013	+22.933%
2022-11-11	3.7000	3.7000	3.7000	3.7000	+2.778%	250	+24.595%
2022-11-10	3.8000	3.8000	3.6000	3.6000	-1.235%	2,000	+28.056%
2022-11-09	3.6450	3.6450	3.6450	3.6450	+5.652%	116	+26.475%
2022-11-04	3.4500	3.4500	3.4500	3.4500	+3.759%	150	+33.623%
2022-11-01	3.3250	3.3250	3.3250	3.3250	+0.605%	702	+38.647%
2022-10-31	3.3050	3.3050	3.3050	3.3050	-2.507%	210	+39.486%
2022-10-28	3.3900	3.3900	3.3900	3.3900	0.000%	54,183	+35.988%
2022-10-27	3.3900	3.3900	3.3900	3.3900	-1.453%	10,047	+35.988%
2022-10-26	3.4500	3.4500	3.4400	3.4400	+3.614%	450	+34.012%
2022-10-24	3.3200	3.3200	3.3200	3.3200	+0.606%	2,150	+38.855%
2022-10-19	3.3000	3.3000	3.3000	3.3000	0.000%	510	+39.697%
2022-10-13	3.3000	3.3000	3.3000	3.3000	-2.855%	621	+39.697%
2022-10-11	3.3200	3.3970	3.3200	3.3970	-6.419%	1,010	+35.708%
2022-10-04	3.6300	3.6300	3.6300	3.6300	+10.000%	300	+26.997%
2022-10-03	3.3000	3.3000	3.3000	3.3000	-16.456%	2,050	+39.697%
2022-09-06	3.9500	3.9500	3.9500	3.9500	+0.407%	525	+16.709%
2022-09-02	4.0000	4.0000	3.9340	3.9340	+6.324%	2,155	+17.184%
2022-09-01	3.6900	3.7000	3.6900	3.7000	0.000%	1,554	+24.595%
2022-08-29	3.7000	3.7000	3.7000	3.7000	+17.831%	325	+24.595%
2022-08-24	3.1401	3.1401	3.1401	3.1401	+0.968%	10,753	+46.811%

.dark-mode .glnkyP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .glnkyP{ color: #333333; background-color: white; border: 2px solid #333333; }ACOPYTHE A2 MILK CO UNSP/ADRstock OTC ADR

ACOPY
THE A2 MILK CO UNSP/ADR
stock OTC ADR