Dark

AEAEU
ALTENERGY ACQ CORP UTS
stock OTC

Inactive

Nov 5, 2024

8.00USD-37.984%(-4.90)5,816

Pre-market

0.00USD-100.000%(-12.32)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-15	12.0500	12.9000	12.0500	12.9000	+4.708%	5,816	0.000%
2024-08-08	12.3200	12.3200	12.3200	12.3200	-5.810%	1,019	+4.708%
2024-08-07	13.0000	13.0800	13.0000	13.0800	+9.273%	0	-1.376%
2024-08-06	12.1500	13.9800	11.5300	11.9700	+3.101%	0	+7.769%
2024-08-05	12.2300	12.9900	11.6100	11.6100	-0.343%	0	+11.111%
2024-08-02	12.3700	12.3700	11.6500	11.6500	-4.273%	0	+10.730%
2024-08-01	11.7500	12.9000	11.7500	12.1700	+0.495%	0	+5.998%
2024-07-31	11.8000	13.0400	11.8000	12.1100	+7.453%	0	+6.524%
2024-07-19	11.7000	11.7000	11.2700	11.2700	+0.089%	0	+14.463%
2024-07-08	11.2600	11.2600	11.2600	11.2600	0.000%	0	+14.565%
2024-06-20	10.9400	11.2600	10.9400	11.2600	+2.925%	0	+14.565%
2024-01-17	10.6100	10.9400	10.6100	10.9400	+2.627%	5,493	+17.916%
2023-12-21	10.6600	10.6600	10.6600	10.6600	+0.471%	294	+21.013%
2023-11-29	10.6100	10.6100	10.6100	10.6100	-1.486%	750	+21.583%
2023-11-20	10.6100	10.7700	10.6100	10.7700	-0.829%	302	+19.777%
2023-10-04	10.8600	10.8600	10.8600	10.8600	+3.036%	423	+18.785%
2023-10-03	10.5400	10.5400	10.5400	10.5400	+0.381%	35	+22.391%
2023-08-23	10.5000	10.5000	10.5000	10.5000	-0.285%	100	+22.857%
2023-08-09	10.5000	10.5300	10.4900	10.5300	+1.445%	7,104	+22.507%
2023-08-02	10.3800	10.3800	10.3800	10.3800	-0.192%	33	+24.277%
2023-07-26	10.4000	10.4000	10.4000	10.4000	-0.383%	35	+24.038%
2023-07-20	10.4700	10.4700	10.4400	10.4400	+0.385%	500	+23.563%
2023-07-19	10.4000	10.4000	10.4000	10.4000	+0.289%	1,000	+24.038%
2023-07-18	10.3700	10.3700	10.3700	10.3700	-0.480%	200	+24.397%
2023-06-29	10.4200	10.4200	10.4200	10.4200	-0.096%	400	+23.800%
2023-06-28	10.4400	10.4400	10.4300	10.4300	+0.579%	500	+23.682%
2023-06-27	10.4000	10.8748	10.3600	10.3700	+0.096%	1,400	+24.397%
2023-06-26	10.3900	10.4200	10.3600	10.3601	+0.098%	900	+24.516%
2023-06-21	10.3500	10.3600	10.3500	10.3500	+5.611%	2,556	+24.638%
2023-06-13	9.8001	9.8001	9.8001	9.8001	-4.853%	100	+31.631%
2023-05-19	10.2500	10.3300	10.2500	10.3000	+3.000%	900	+25.243%
2023-05-18	10.0000	10.0000	10.0000	10.0000	-2.439%	500	+29.000%
2023-05-02	10.2500	10.2500	10.2500	10.2500	-0.485%	500	+25.854%
2023-04-21	10.3000	10.3000	10.3000	10.3000	-0.866%	100	+25.243%
2023-04-14	10.3900	10.3900	10.3900	10.3900	-0.764%	150	+24.158%
2023-04-06	10.4700	10.4700	10.4700	10.4700	0.000%	950	+23.209%
2023-04-05	10.4700	10.4700	10.4700	10.4700	+0.770%	200	+23.209%
2023-03-31	10.4076	10.4076	10.3900	10.3900	+0.096%	3,601	+24.158%
2023-03-30	10.3800	10.3800	10.3800	10.3800	0.000%	100	+24.277%
2023-03-29	10.3800	10.3800	10.3800	10.3800	0.000%	109	+24.277%
2023-03-28	10.3800	10.3800	10.3800	10.3800	0.000%	100	+24.277%
2023-03-24	10.3800	10.3800	10.3800	10.3800	-0.096%	100	+24.277%
2023-03-22	10.3801	10.3900	10.3801	10.3900	0.000%	250	+24.158%
2023-03-14	10.4400	10.4400	10.3900	10.3900	-0.193%	900	+24.158%
2023-03-08	10.4400	10.9100	10.4100	10.4101	+0.001%	700	+23.918%
2023-03-07	10.4100	10.4100	10.4100	10.4100	-0.234%	700	+23.919%
2023-03-03	10.4600	10.4600	10.4201	10.4344	-4.184%	800	+23.630%
2023-03-01	10.4500	10.9860	10.4100	10.8900	+5.116%	1,400	+18.457%
2023-02-27	10.3700	10.3700	10.3600	10.3600	-1.217%	900	+24.517%
2023-02-24	10.3700	10.8550	10.3601	10.4876	+1.037%	1,011	+23.002%
2023-02-23	10.3800	10.3800	10.3800	10.3800	+0.193%	1,888	+24.277%
2023-02-22	10.3400	10.3600	10.3000	10.3600	+0.583%	2,000	+24.517%
2023-02-21	10.4886	10.4886	10.3000	10.3000	-0.194%	301	+25.243%
2023-02-10	10.2901	10.3200	10.2901	10.3200	0.000%	400	+25.000%
2023-02-09	10.3200	10.3200	10.3200	10.3200	0.000%	100	+25.000%
2023-02-08	10.3200	10.3200	10.3200	10.3200	-0.097%	100	+25.000%
2023-02-07	10.3300	10.3300	10.3300	10.3300	-0.097%	100	+24.879%
2023-02-06	10.3400	10.3400	10.3400	10.3400	+0.485%	100	+24.758%
2023-01-27	10.4000	10.4000	10.2901	10.2901	-0.097%	600	+25.363%
2023-01-26	10.3500	10.3700	10.3001	10.3001	+0.587%	2,335	+25.242%
2023-01-25	10.2400	10.2400	10.2400	10.2400	-1.158%	100	+25.977%
2023-01-24	10.3600	10.3600	10.3600	10.3600	0.000%	200	+24.517%
2023-01-23	10.3600	10.3600	10.3600	10.3600	0.000%	400	+24.517%
2023-01-19	10.3600	10.3600	10.3600	10.3600	0.000%	200	+24.517%
2023-01-17	10.3600	10.3600	10.3600	10.3600	0.000%	200	+24.517%
2023-01-12	10.3600	10.3600	10.3600	10.3600	+1.271%	972	+24.517%
2023-01-10	10.2001	10.2300	10.2001	10.2300	-0.968%	2,000	+26.100%
2023-01-09	10.3300	10.3300	10.3300	10.3300	+0.682%	100	+24.879%
2023-01-06	10.2600	10.2600	10.2600	10.2600	+0.588%	1,317	+25.731%
2022-12-19	10.2000	10.2000	10.2000	10.2000	+0.098%	5,000	+26.471%
2022-12-07	10.1900	10.1900	10.1900	10.1900	+0.692%	216	+26.595%
2022-12-05	10.1200	10.1200	10.1200	10.1200	-0.687%	1,000	+27.470%
2022-12-02	10.1900	10.1900	10.1900	10.1900	0.000%	1,600	+26.595%
2022-11-29	10.1800	10.1900	10.1800	10.1900	+0.394%	299	+26.595%
2022-11-28	10.1500	10.1500	10.1500	10.1500	0.000%	900	+27.094%
2022-11-22	10.1400	10.1500	10.1400	10.1500	+0.197%	2,116	+27.094%
2022-11-21	10.1300	10.1300	10.1300	10.1300	-0.099%	100	+27.345%
2022-11-18	10.1400	10.1400	10.1400	10.1400	+1.096%	200	+27.219%
2022-11-15	10.1100	10.1100	10.0301	10.0301	-0.986%	500	+28.613%
2022-11-11	10.1300	10.1300	10.1300	10.1300	+0.297%	1,000	+27.345%
2022-10-31	10.1000	10.1000	10.1000	10.1000	+0.598%	235	+27.723%
2022-10-18	10.0700	10.0900	10.0400	10.0400	-0.298%	2,015	+28.486%
2022-10-17	10.0700	10.0700	10.0700	10.0700	-0.198%	396	+28.103%
2022-10-11	10.0900	10.0900	10.0900	10.0900	0.000%	101	+27.849%
2022-10-06	10.0900	10.0900	10.0900	10.0900	-0.050%	100	+27.849%
2022-09-28	10.0850	10.0950	10.0850	10.0950	+0.448%	19,500	+27.786%
2022-09-26	10.0700	10.1000	10.0500	10.0500	+0.299%	2,124	+28.358%
2022-09-23	10.0200	10.0300	10.0200	10.0200	-0.199%	2,501	+28.743%
2022-09-16	10.0400	10.0400	10.0400	10.0400	-0.100%	500	+28.486%
2022-09-15	10.0500	10.0500	10.0500	10.0500	0.000%	1,400	+28.358%
2022-09-14	10.0400	10.0500	10.0400	10.0500	+0.199%	800	+28.358%
2022-09-08	10.0500	10.0500	10.0300	10.0300	+0.400%	10,700	+28.614%
2022-08-18	9.9900	9.9900	9.9900	9.9900	-0.399%	750	+29.129%
2022-08-17	10.0300	10.0300	10.0300	10.0300	-0.693%	700	+28.614%
2022-08-01	10.1000	10.1000	10.1000	10.1000	+0.598%	201	+27.723%
2022-07-27	10.0400	10.0400	10.0400	10.0400	-0.100%	100	+28.486%
2022-07-18	10.0500	10.0500	10.0500	10.0500	+0.904%	120	+28.358%
2022-07-06	9.9800	9.9800	9.9600	9.9600	-0.300%	876	+29.518%
2022-06-24	10.0000	10.0000	9.9800	9.9900	0.000%	3,450	+29.129%
2022-06-14	9.9900	9.9900	9.9900	9.9900	-0.100%	1,000	+29.129%
2022-06-07	10.0000	10.0000	10.0000	10.0000	0.000%	1,150	+29.000%
2022-05-27	10.0000	10.0000	10.0000	10.0000	0.000%	440	+29.000%
2022-05-26	10.0000	10.0000	10.0000	10.0000	+0.100%	500	+29.000%
2022-05-24	9.9900	10.0134	9.9900	9.9900	-0.100%	3,832	+29.129%
2022-05-12	10.0712	10.0712	10.0000	10.0000	-0.448%	1,300	+29.000%
2022-05-11	10.0500	10.0500	10.0450	10.0450	-0.741%	1,100	+28.422%
2022-05-03	10.1200	10.1200	10.1200	10.1200	+0.697%	267	+27.470%
2022-05-02	10.0500	10.0500	10.0500	10.0500	-0.495%	1,400	+28.358%
2022-04-27	10.1000	10.1000	10.0800	10.1000	0.000%	30,828	+27.723%
2022-04-21	10.1100	10.1100	10.1000	10.1000	0.000%	1,300	+27.723%
2022-04-20	10.0700	10.1000	10.0550	10.1000	+0.198%	11,423	+27.723%
2022-04-13	10.0700	10.0800	10.0700	10.0800	+0.199%	2,813	+27.976%
2022-04-12	10.0350	10.0600	10.0100	10.0600	+0.399%	4,435	+28.231%
2022-04-11	10.0200	10.0200	10.0200	10.0200	-0.399%	598	+28.743%
2022-04-07	10.0700	10.0700	10.0600	10.0601	-0.098%	996	+28.229%
2022-04-06	10.0600	10.0700	10.0500	10.0700	+0.199%	13,195	+28.103%
2022-04-05	10.0300	10.0500	10.0300	10.0500	+0.299%	1,500	+28.358%
2022-04-04	10.0100	10.0200	10.0100	10.0200	+0.200%	5,140	+28.743%
2022-03-29	10.0000	10.0000	10.0000	10.0000	-0.100%	250	+29.000%
2022-03-28	10.0100	10.0100	10.0100	10.0100	-0.100%	301	+28.871%
2022-03-24	10.0200	10.0200	10.0200	10.0200	+0.100%	571	+28.743%
2022-03-23	10.0100	10.0200	10.0100	10.0100	+0.100%	3,100	+28.871%
2022-03-21	9.9900	10.0000	9.9900	10.0000	+0.301%	1,102	+29.000%
2022-03-16	9.9600	10.0000	9.9600	9.9700	+0.605%	10,683	+29.388%
2022-03-15	9.9300	9.9900	9.9100	9.9100	-0.701%	5,000	+30.172%
2022-03-10	10.0000	10.0000	9.9800	9.9800	-0.300%	2,000	+29.259%
2022-03-07	10.0200	10.0200	10.0100	10.0100	0.000%	300	+28.871%
2022-03-01	10.0100	10.0100	10.0100	10.0100	-0.100%	1,000	+28.871%
2022-02-25	10.0200	10.0200	10.0200	10.0200	-0.100%	621	+28.743%
2022-02-14	10.0300	10.0300	10.0300	10.0300	+0.400%	226	+28.614%
2022-02-11	9.9900	10.0100	9.9800	9.9900	-0.101%	3,000	+29.129%
2022-02-10	10.0001	10.0001	10.0001	10.0001	-0.793%	1,202	+28.999%
2022-02-08	10.0600	10.0900	10.0600	10.0800	0.000%	6,424	+27.976%
2022-02-04	10.0800	10.0800	10.0800	10.0800	-0.297%	400	+27.976%
2022-02-02	10.1400	10.1400	10.1100	10.1100	-0.197%	12,433	+27.596%
2022-02-01	10.1100	10.1300	10.1100	10.1300	+0.896%	1,401	+27.345%
2022-01-31	10.0400	10.0600	10.0400	10.0400	0.000%	9,491	+28.486%
2022-01-27	10.0200	10.0400	10.0200	10.0400	+0.200%	2,173	+28.486%
2022-01-26	10.0300	10.0300	10.0200	10.0200	-0.141%	35,977	+28.743%
2022-01-25	10.0341	10.0341	10.0341	10.0341	+0.241%	102	+28.562%
2022-01-21	10.1000	10.1000	10.0100	10.0100	-1.087%	2,500	+28.871%
2022-01-20	10.1200	10.1200	10.1100	10.1200	-0.197%	4,318	+27.470%
2022-01-19	10.1000	10.1400	10.0800	10.1400	+0.496%	10,257	+27.219%
2022-01-18	10.1100	10.1100	9.9700	10.0900	-0.689%	203,264	+27.849%
2022-01-13	10.1200	10.1600	10.1200	10.1600	+0.296%	14,073	+26.969%
2022-01-12	10.1200	10.1300	10.1200	10.1300	+0.198%	4,761	+27.345%
2022-01-11	10.0700	10.1200	10.0700	10.1100	-0.099%	5,600	+27.596%
2022-01-10	10.1100	10.1200	10.1000	10.1200	-0.100%	3,924	+27.470%
2022-01-07	10.1301	10.1301	10.1301	10.1301	-0.196%	2,333	+27.343%
2022-01-06	10.1400	10.1500	10.0900	10.1500	0.000%	4,029	+27.094%
2022-01-05	10.1500	10.1500	10.1500	10.1500	-0.490%	4,855	+27.094%
2022-01-03	10.1200	10.2000	10.0400	10.2000	+1.090%	14,799	+26.471%
2021-12-31	10.1100	10.1100	10.0750	10.0900	+0.298%	28,279	+27.849%
2021-12-30	10.0600	10.0600	10.0600	10.0600	-0.887%	953	+28.231%
2021-12-28	10.1500	10.1500	10.1500	10.1500	0.000%	260	+27.094%
2021-12-23	10.1500	10.1500	10.1500	10.1500	+0.396%	2,005	+27.094%
2021-12-22	10.1600	10.1600	10.1100	10.1100	-0.099%	13,650	+27.596%
2021-12-21	10.1200	10.1600	10.1200	10.1200	+0.049%	6,393	+27.470%
2021-12-20	10.1500	10.1599	10.0500	10.1150	-0.296%	9,201	+27.533%
2021-12-16	10.1000	10.2000	10.1000	10.1450	+0.945%	3,015	+27.156%
2021-12-15	10.1000	10.1450	10.0400	10.0500	-0.396%	34,328	+28.358%
2021-12-14	10.0500	10.1000	10.0400	10.0900	+0.398%	29,129	+27.849%
2021-12-13	10.0600	10.0600	10.0500	10.0500	-0.099%	10,025	+28.358%
2021-12-10	10.1000	10.1000	10.0200	10.0600	+0.299%	1,603	+28.231%
2021-12-09	10.0510	10.0510	10.0300	10.0300	-0.199%	1,000	+28.614%
2021-12-08	10.1000	10.1000	10.0500	10.0500	-0.298%	44,137	+28.358%
2021-12-07	10.0700	10.0800	10.0700	10.0800	+0.299%	8,900	+27.976%
2021-12-03	10.0600	10.0600	10.0400	10.0500	-0.159%	45,098	+28.358%
2021-12-02	10.0500	10.0660	10.0400	10.0660	+0.060%	81,130	+28.154%
2021-12-01	10.0900	10.0900	10.0500	10.0600	-0.396%	14,075	+28.231%
2021-11-30	10.0850	10.1000	10.0750	10.1000	+0.099%	45,975	+27.723%
2021-11-29	10.0700	10.1000	10.0700	10.0900	+0.199%	2,223	+27.849%
2021-11-26	10.0900	10.0900	10.0700	10.0700	-0.198%	3,687	+28.103%
2021-11-24	10.0900	10.1000	10.0800	10.0900	-0.099%	8,234	+27.849%
2021-11-23	10.1000	10.1000	10.0600	10.1000	+0.298%	31,870	+27.723%
2021-11-22	10.1000	10.1000	10.0700	10.0700	0.000%	6,842	+28.103%
2021-11-19	10.0700	10.0700	10.0650	10.0700	0.000%	24,971	+28.103%
2021-11-18	10.0700	10.0850	10.0700	10.0700	-0.116%	14,925	+28.103%
2021-11-17	10.0700	10.0900	10.0700	10.0817	-0.002%	2,930	+27.955%
2021-11-16	10.0710	10.0822	10.0710	10.0819	+0.019%	2,045	+27.952%
2021-11-15	10.0800	10.0800	10.0500	10.0800	0.000%	61,442	+27.976%
2021-11-12	10.0800	10.0800	10.0800	10.0800	0.000%	258	+27.976%
2021-11-10	10.0400	10.0849	10.0400	10.0800	0.000%	32,161	+27.976%
2021-11-09	10.0955	10.1000	10.0600	10.0800	-0.025%	200,911	+27.976%
2021-11-08	10.0922	10.0922	10.0650	10.0825	-0.173%	5,883	+27.944%
2021-11-05	10.0600	10.1000	10.0600	10.1000	+0.198%	50,905	+27.723%
2021-11-04	10.0700	10.0800	10.0500	10.0800	+0.199%	13,180	+27.976%
2021-11-03	10.0600	10.0871	10.0500	10.0600	0.000%	256,837	+28.231%
2021-11-02	10.0900	10.0900	10.0600	10.0600	-0.198%	53,050	+28.231%
2021-11-01	10.0600	10.1300	10.0500	10.0800	0.000%	362,021	+27.976%

.dark-mode .z4WCdm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z4WCdm{ color: #333333; background-color: white; border: 2px solid #333333; }AEAEUALTENERGY ACQ CORP UTSstock OTC

AEAEU
ALTENERGY ACQ CORP UTS
stock OTC