Dark

AELTF
ADACEL TECHS LTD
stock OTC

Inactive

Mar 10, 2023

0.3924USD-3.111%(-0.0126)1,250

Pre-market

0.00USD-100.000%(-0.41)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-03-10	0.3924	0.3924	0.3924	0.3924	-3.111%	1,250	0.000%
2023-02-21	0.4050	0.4050	0.4050	0.4050	-24.440%	100	-3.111%
2022-12-20	0.5360	0.5360	0.5360	0.5360	-8.921%	220	-26.791%
2022-12-07	0.5485	0.5885	0.5485	0.5885	+0.273%	238	-33.322%
2022-11-18	0.5869	0.5869	0.5869	0.5869	+19.240%	250	-33.140%
2022-11-17	0.4922	0.4922	0.4922	0.4922	+16.801%	640	-20.276%
2022-10-25	0.4214	0.4214	0.4214	0.4214	+0.838%	1,000	-6.882%
2022-10-14	0.4179	0.4179	0.4179	0.4179	-5.857%	1,600	-6.102%
2022-09-28	0.4439	0.4439	0.4439	0.4439	-14.355%	719	-11.602%
2022-09-14	0.5183	0.5183	0.5183	0.5183	-29.000%	1,000	-24.291%
2022-08-15	0.7300	0.7300	0.7300	0.7300	+4.286%	600	-46.247%
2022-08-10	0.7000	0.7000	0.7000	0.7000	-6.667%	1,250	-43.943%
2022-08-04	0.7500	0.7500	0.7500	0.7500	+7.143%	200	-47.680%
2022-07-29	0.7000	0.7000	0.7000	0.7000	+8.527%	400	-43.943%
2022-07-12	0.6450	0.6450	0.6450	0.6450	+5.877%	2,000	-39.163%
2022-07-01	0.6092	0.6092	0.6092	0.6092	+1.516%	1,900	-35.588%
2022-05-13	0.6675	0.6675	0.6001	0.6001	-17.067%	10,000	-34.611%
2022-03-29	0.7236	0.7236	0.7236	0.7236	0.000%	2,990	-45.771%
2022-03-25	0.7276	0.7276	0.7236	0.7236	+1.401%	3,000	-45.771%
2022-03-24	0.7146	0.7146	0.7136	0.7136	-10.800%	2,535	-45.011%
2022-03-21	0.8000	0.8000	0.8000	0.8000	+24.980%	510	-50.950%
2022-03-16	0.7200	0.7200	0.6401	0.6401	+5.802%	10,500	-38.697%
2022-03-10	0.6050	0.6050	0.6050	0.6050	+0.833%	200	-35.140%
2022-03-03	0.7710	0.7710	0.6000	0.6000	-20.000%	1,035	-34.600%
2022-02-24	0.8100	0.8100	0.7500	0.7500	-0.013%	15,000	-47.680%
2022-02-23	0.8453	0.8453	0.7501	0.7501	-5.051%	14,000	-47.687%
2022-01-31	0.7900	0.7900	0.7900	0.7900	+5.333%	2,000	-50.329%
2022-01-27	0.8025	0.8025	0.7500	0.7500	-6.262%	10,000	-47.680%
2022-01-24	0.8375	0.8375	0.8001	0.8001	-13.968%	15,000	-50.956%
2022-01-18	0.9300	0.9300	0.9300	0.9300	+3.333%	1,253	-57.806%
2022-01-14	0.9350	0.9350	0.9000	0.9000	+9.756%	21,000	-56.400%
2022-01-13	0.9100	0.9100	0.8200	0.8200	-14.583%	1,600	-52.146%
2022-01-03	0.9600	0.9600	0.9600	0.9600	+19.985%	500	-59.125%
2021-12-30	0.9000	0.9000	0.8001	0.8001	+0.012%	3,669	-50.956%
2021-12-28	0.9000	0.9000	0.8000	0.8000	-3.614%	500	-50.950%
2021-12-27	0.8300	0.8300	0.8300	0.8300	+10.667%	1,000	-52.723%
2021-12-23	0.7500	0.7500	0.7500	0.7500	-5.660%	300	-47.680%
2021-12-07	0.7950	0.7950	0.7950	0.7950	0.000%	500	-50.642%
2021-12-01	0.7950	0.7950	0.7950	0.7950	-15.873%	100	-50.642%
2021-11-19	0.9450	0.9450	0.9450	0.9450	-10.000%	100	-58.476%
2021-11-15	1.0500	1.0500	1.0500	1.0500	+10.526%	853	-62.629%
2021-11-12	0.9500	0.9500	0.9500	0.9500	-5.000%	1,000	-58.695%
2021-11-08	0.9000	1.0000	0.9000	1.0000	+2.564%	600	-60.760%
2021-11-02	0.9750	0.9750	0.9750	0.9750	+8.333%	700	-59.754%
2021-11-01	0.9000	0.9000	0.9000	0.9000	-12.621%	165	-56.400%
2021-10-29	1.0300	1.0300	1.0300	1.0300	+7.292%	145	-61.903%
2021-10-25	0.8900	0.9600	0.8900	0.9600	-5.882%	2,245	-59.125%
2021-10-21	1.0200	1.0200	1.0200	1.0200	+6.250%	500	-61.529%
2021-10-20	1.0000	1.0000	0.9600	0.9600	-7.683%	2,700	-59.125%
2021-10-19	1.0130	1.0399	1.0130	1.0399	+3.473%	2,700	-62.266%
2021-10-18	1.0050	1.0050	1.0050	1.0050	+4.687%	775	-60.955%
2021-10-15	0.9600	0.9600	0.9600	0.9600	0.000%	100	-59.125%
2021-10-14	0.9600	0.9600	0.9600	0.9600	0.000%	100	-59.125%
2021-10-13	0.9600	0.9600	0.9600	0.9600	-9.434%	750	-59.125%
2021-10-11	1.0600	1.0600	1.0600	1.0600	+12.766%	1,000	-62.981%
2021-09-24	0.9400	0.9400	0.9400	0.9400	+10.588%	775	-58.255%
2021-09-22	0.8500	0.8500	0.8500	0.8500	-12.371%	200	-53.835%
2021-09-17	0.9700	0.9700	0.9700	0.9700	+10.227%	300	-59.546%
2021-09-14	0.8800	0.8800	0.8800	0.8800	+1.149%	300	-55.409%
2021-09-13	0.8700	0.8700	0.8700	0.8700	-11.224%	200	-54.897%
2021-09-10	0.9800	0.9800	0.9800	0.9800	+7.104%	775	-59.959%
2021-09-09	0.9150	0.9150	0.9150	0.9150	-6.633%	100	-57.115%
2021-09-02	0.9800	0.9800	0.9800	0.9800	+15.294%	723	-59.959%
2021-08-31	0.8500	0.8500	0.8500	0.8500	-4.494%	200	-53.835%
2021-08-30	0.8900	0.8900	0.8900	0.8900	-13.592%	100	-55.910%
2021-08-26	1.0300	1.0300	1.0300	1.0300	-0.483%	241	-61.903%
2021-08-24	1.1000	1.1000	1.0350	1.0350	+23.952%	830	-62.087%
2021-08-23	0.8350	0.8350	0.8350	0.8350	0.000%	504	-53.006%
2021-08-20	0.8350	0.8350	0.8350	0.8350	-17.327%	1,100	-53.006%
2021-08-18	0.9600	1.0100	0.9600	1.0100	+16.092%	515	-61.149%
2021-08-16	0.8700	0.8700	0.8700	0.8700	-16.338%	10,000	-54.897%
2021-08-12	0.8900	1.0399	0.8900	1.0399	+29.988%	26,936	-62.266%
2021-08-11	0.7900	0.8000	0.7900	0.8000	+24.031%	6,000	-50.950%
2021-07-28	0.6450	0.6450	0.6450	0.6450	-9.155%	6,500	-39.163%
2021-07-26	0.7100	0.7100	0.7100	0.7100	0.000%	2,606	-44.732%
2021-07-23	0.7100	0.8100	0.7100	0.7100	-6.885%	2,210	-44.732%
2021-07-21	0.8700	0.8730	0.7625	0.7625	-4.688%	1,200	-48.538%
2021-07-20	0.8000	0.8000	0.8000	0.8000	-3.614%	10,000	-50.950%
2021-07-19	0.8300	0.8300	0.7300	0.8300	0.000%	21,250	-52.723%
2021-07-16	0.7700	0.8300	0.7700	0.8300	+34.959%	11,000	-52.723%
2021-07-15	0.6100	0.7225	0.6100	0.6150	-24.074%	4,650	-36.195%
2021-07-14	0.8100	0.8100	0.8100	0.8100	+1.061%	2,435	-51.556%
2021-07-13	0.8015	0.8015	0.8015	0.8015	+29.274%	1,200	-51.042%
2021-07-12	0.6200	0.6200	0.6200	0.6200	-18.421%	3,000	-36.710%
2021-07-09	0.7500	0.7600	0.7500	0.7600	-3.797%	11,850	-48.368%
2021-07-06	0.6500	0.7900	0.6500	0.7900	+9.722%	11,650	-50.329%
2021-06-30	0.7200	0.7200	0.7200	0.7200	-8.861%	1,300	-45.500%
2021-06-22	0.7900	0.7900	0.7900	0.7900	+6.757%	996	-50.329%
2021-06-16	0.7400	0.7400	0.7400	0.7400	+14.907%	130	-46.973%
2021-06-03	0.6600	0.6600	0.6440	0.6440	-11.781%	200	-39.068%
2021-06-02	0.7300	0.7300	0.7300	0.7300	+4.286%	100	-46.247%
2021-05-27	0.7000	0.7000	0.7000	0.7000	0.000%	705	-43.943%
2021-05-25	0.6550	0.7000	0.6550	0.7000	+12.903%	839	-43.943%
2021-05-24	0.6600	0.6600	0.6200	0.6200	-10.275%	2,190	-36.710%
2021-05-19	0.6730	0.6910	0.6730	0.6910	+2.675%	1,485	-43.213%
2021-05-18	0.6730	0.6730	0.6730	0.6730	-3.857%	265	-41.694%
2021-05-17	0.6900	0.7000	0.6900	0.7000	+12.903%	1,175	-43.943%
2021-05-14	0.6200	0.6200	0.6200	0.6200	-8.148%	2,000	-36.710%
2021-05-11	0.6750	0.6750	0.6750	0.6750	-2.174%	385	-41.867%
2021-05-10	0.6900	0.6900	0.6900	0.6900	+6.154%	850	-43.130%
2021-05-07	0.6900	0.6900	0.6500	0.6500	-15.584%	5,760	-39.631%
2021-05-04	0.7700	0.7700	0.7700	0.7700	+16.667%	2,500	-49.039%
2021-04-26	0.7400	0.7400	0.6600	0.6600	-10.811%	350	-40.545%
2021-04-22	0.7400	0.7400	0.7400	0.7400	+13.846%	970	-46.973%
2021-04-21	0.6500	0.6500	0.6500	0.6500	-10.959%	1,427	-39.631%
2021-04-20	0.7000	0.7300	0.7000	0.7300	-6.410%	4,722	-46.247%
2021-04-19	0.7400	0.7800	0.7400	0.7800	0.000%	5,197	-49.692%
2021-04-16	0.7150	0.7800	0.7150	0.7800	+8.333%	2,717	-49.692%
2021-04-14	0.6500	0.7200	0.6500	0.7200	-8.861%	1,422	-45.500%
2021-04-13	0.7900	0.7900	0.7900	0.7900	+14.493%	100	-50.329%
2021-04-09	0.6500	0.6900	0.6500	0.6900	0.000%	325	-43.130%
2021-04-06	0.6900	0.6900	0.6900	0.6900	+1.471%	500	-43.130%
2021-03-31	0.7200	0.7200	0.6800	0.6800	-5.556%	1,620	-42.294%
2021-03-30	0.7200	0.7300	0.7200	0.7200	-3.356%	4,830	-45.500%
2021-03-29	0.7500	0.7500	0.7450	0.7450	+6.429%	3,018	-47.329%
2021-03-25	0.7000	0.7000	0.7000	0.7000	+7.692%	100	-43.943%
2021-03-24	0.6500	0.6500	0.6500	0.6500	-17.722%	1,500	-39.631%
2021-03-22	0.7900	0.7900	0.7900	0.7900	+8.966%	5,020	-50.329%
2021-03-19	0.7250	0.7250	0.7250	0.7250	-11.585%	150	-45.876%
2021-03-18	0.6600	0.8200	0.6600	0.8200	+12.329%	1,859	-52.146%
2021-03-17	0.7300	0.7300	0.7300	0.7300	-3.947%	930	-46.247%
2021-03-16	0.6800	0.7600	0.6800	0.7600	+1.333%	1,100	-48.368%
2021-03-15	0.6600	0.7500	0.6600	0.7500	+15.385%	4,200	-47.680%
2021-03-11	0.6500	0.6500	0.6500	0.6500	-7.143%	100	-39.631%
2021-03-10	0.7500	0.7500	0.7000	0.7000	-6.667%	875	-43.943%
2021-03-09	0.7500	0.7500	0.7500	0.7500	+4.676%	1,020	-47.680%
2021-03-08	0.7165	0.7165	0.7165	0.7165	+4.142%	520	-45.234%
2021-03-05	0.7500	0.7500	0.6880	0.6880	+5.846%	2,619	-42.965%
2021-03-03	0.6500	0.6500	0.6500	0.6500	-12.869%	100	-39.631%
2021-03-02	0.7900	0.7900	0.6800	0.7460	-5.808%	6,687	-47.399%
2021-03-01	0.7525	0.8550	0.7520	0.7920	+7.755%	6,249	-50.455%
2021-02-26	0.7800	0.7800	0.7350	0.7350	-17.416%	3,659	-46.612%
2021-02-25	0.8900	0.8900	0.8900	0.8900	-1.111%	242	-55.910%
2021-02-24	0.9000	0.9000	0.8750	0.9000	+5.882%	1,585	-56.400%
2021-02-23	0.8750	0.8750	0.8500	0.8500	-2.299%	638	-53.835%
2021-02-22	0.8550	0.8800	0.8350	0.8700	+8.750%	4,166	-54.897%
2021-02-19	0.8000	0.8000	0.7550	0.8000	+11.111%	21,000	-50.950%
2021-02-18	0.6900	0.7300	0.6900	0.7200	-2.703%	435	-45.500%
2021-02-17	0.7400	0.7400	0.7120	0.7400	-5.128%	3,576	-46.973%
2021-02-16	0.7800	0.7800	0.6470	0.7800	-4.294%	12,341	-49.692%
2021-02-12	0.8100	0.8150	0.7075	0.8150	+1.242%	10,702	-51.853%
2021-02-11	0.8200	0.8200	0.7000	0.8050	-0.617%	564	-51.255%
2021-02-10	0.8100	0.8100	0.8100	0.8100	+14.149%	458	-51.556%
2021-02-08	0.8200	0.8200	0.7000	0.7096	-7.844%	16,333	-44.701%
2021-02-05	0.8000	0.8200	0.7550	0.7700	+10.000%	16,933	-49.039%
2021-02-01	0.7400	0.7400	0.7000	0.7000	0.000%	7,330	-43.943%
2021-01-28	0.7000	0.7000	0.7000	0.7000	-12.500%	125	-43.943%
2021-01-27	0.8000	0.8000	0.8000	0.8000	+14.286%	100	-50.950%
2021-01-26	0.7700	0.7700	0.7000	0.7000	+11.111%	440	-43.943%
2021-01-25	0.7900	0.7900	0.6300	0.6300	0.000%	300	-37.714%
2021-01-21	0.7700	0.7700	0.6300	0.6300	-7.353%	200	-37.714%
2021-01-14	0.6800	0.6800	0.6800	0.6800	-10.526%	525	-42.294%
2021-01-13	0.7512	0.7600	0.7512	0.7600	+7.042%	600	-48.368%
2021-01-12	0.7000	0.7100	0.7000	0.7100	+7.576%	890	-44.732%
2021-01-11	0.6500	0.6600	0.6500	0.6600	-15.385%	1,210	-40.545%
2021-01-08	0.7800	0.7800	0.7800	0.7800	+21.875%	1,400	-49.692%
2021-01-06	0.6400	0.6400	0.6400	0.6400	-17.632%	1,630	-38.688%
2020-12-18	0.7770	0.7770	0.7770	0.7770	-1.646%	100	-49.498%
2020-12-17	0.7900	0.7900	0.7900	0.7900	0.000%	240	-50.329%
2020-12-16	0.7250	0.7900	0.7250	0.7900	+1.088%	5,000	-50.329%
2020-12-10	0.7815	0.7815	0.7815	0.7815	-1.076%	580	-49.789%
2020-12-09	0.6975	0.7900	0.6975	0.7900	+41.071%	13,050	-50.329%
2020-11-19	0.6250	0.6900	0.5600	0.5600	-18.841%	11,000	-29.929%
2020-11-18	0.6900	0.6900	0.6900	0.6900	+23.214%	1,000	-43.130%
2020-11-17	0.5600	0.5600	0.5600	0.5600	+33.333%	1,349	-29.929%
2020-10-12	0.4200	0.4200	0.4200	0.4200	-13.402%	100	-6.571%
2020-10-05	0.4850	0.4850	0.4850	0.4850	-13.393%	500	-19.093%
2020-09-25	0.5530	0.5600	0.5530	0.5600	+24.444%	850	-29.929%
2020-09-16	0.4500	0.4500	0.4500	0.4500	0.000%	200	-12.800%
2020-09-09	0.4500	0.4500	0.4500	0.4500	-27.419%	100	-12.800%
2020-09-08	0.5150	0.6200	0.5150	0.6200	-1.587%	1,349	-36.710%
2020-09-02	0.6300	0.6300	0.6300	0.6300	0.000%	100	-37.714%
2020-08-31	0.6300	0.6300	0.6300	0.6300	+36.957%	200	-37.714%
2020-08-19	0.4600	0.4600	0.4600	0.4600	+15.000%	680	-14.696%
2020-08-10	0.4000	0.4000	0.4000	0.4000	+8.108%	1,900	-1.900%
2020-08-04	0.3700	0.3700	0.3700	0.3700	-13.953%	250	+6.054%
2020-08-03	0.4300	0.4300	0.4300	0.4300	+16.216%	3,000	-8.744%
2020-07-29	0.3700	0.4000	0.3700	0.3700	-4.417%	6,500	+6.054%
2020-07-17	0.4300	0.4300	0.3871	0.3871	-12.023%	4,600	+1.369%
2020-07-10	0.4400	0.4400	0.4400	0.4400	+25.714%	5,000	-10.818%
2020-07-09	0.3500	0.3500	0.3500	0.3500	-23.913%	385	+12.114%
2020-07-08	0.4600	0.4600	0.4535	0.4600	-8.000%	1,028	-14.696%
2020-07-06	0.5000	0.5000	0.5000	0.5000	+23.457%	1,000	-21.520%
2020-06-01	0.4050	0.4050	0.4050	0.4050	+72.340%	100	-3.111%
2020-04-06	0.2350	0.2350	0.2350	0.2350	-52.525%	550	+66.979%
2020-03-05	0.4950	0.4950	0.4950	0.4950	+17.857%	550	-20.727%
2020-01-31	0.4200	0.4200	0.4200	0.4200	-26.316%	5,500	-6.571%
2020-01-24	0.5700	0.5700	0.5700	0.5700	+16.327%	1,000	-31.158%
2020-01-22	0.4960	0.4960	0.4900	0.4900	+2.083%	11,250	-19.918%
2020-01-21	0.4800	0.4800	0.4800	0.4800	+2.128%	600	-18.250%
2020-01-10	0.4700	0.4700	0.4700	0.4700	+4.444%	450	-16.511%
2020-01-09	0.4500	0.4500	0.4500	0.4500	+7.143%	500	-12.800%
2020-01-06	0.4200	0.4200	0.4200	0.4200	0.000%	100	-6.571%
2019-12-20	0.4200	0.4200	0.4200	0.4200	0.000%	1,000	-6.571%
2019-12-17	0.4200	0.4200	0.4200	0.4200	+27.273%	650	-6.571%
2019-11-22	0.3300	0.3300	0.3300	0.3300	+6.452%	500	+18.909%
2019-11-12	0.3100	0.3100	0.3100	0.3100	+3.333%	1,150	+26.581%
2019-10-31	0.3000	0.3000	0.3000	0.3000	-9.091%	2,500	+30.800%
2019-08-20	0.3300	0.3300	0.3300	0.3300	+3.125%	4,800	+18.909%
2019-08-14	0.3200	0.3200	0.3200	0.3200	+0.787%	200	+22.625%
2019-08-09	0.3175	0.3175	0.3175	0.3175	+17.593%	3,960	+23.591%
2019-08-05	0.2700	0.2700	0.2700	0.2700	-10.000%	250	+45.333%
2019-07-08	0.3000	0.3000	0.3000	0.3000	+15.385%	10,000	+30.800%
2019-07-02	0.2600	0.2600	0.2600	0.2600	-18.750%	500	+50.923%
2019-07-01	0.3200	0.3200	0.3200	0.3200	-27.007%	1,000	+22.625%
2019-06-12	0.4384	0.4384	0.4384	0.4384	-21.714%	2,500	-10.493%
2019-03-01	0.4400	0.5600	0.4400	0.5600	+1.818%	27,000	-29.929%
2019-02-14	0.5500	0.5500	0.5500	0.5500	-5.172%	100	-28.655%
2019-01-30	0.5800	0.5800	0.5800	0.5800	+31.818%	2,000	-32.345%
2018-12-26	0.4400	0.4400	0.4400	0.4400	-13.725%	5,000	-10.818%
2018-11-30	0.5100	0.5100	0.5100	0.5100	+10.870%	5,000	-23.059%
2018-11-26	0.4600	0.4600	0.4600	0.4600	-25.806%	2,000	-14.696%
2018-11-13	0.6200	0.6200	0.6200	0.6200	-38.614%	15,000	-36.710%
2018-10-26	1.0100	1.0100	1.0100	1.0100	-3.810%	6,000	-61.149%
2018-10-25	1.0500	1.0500	1.0500	1.0500	-11.017%	9,000	-62.629%
2018-10-23	1.1800	1.1800	1.1800	1.1800	-4.839%	1,000	-66.746%
2018-09-12	1.2400	1.2400	1.2400	1.2400	-3.876%	1,000	-68.355%
2018-09-06	1.2900	1.2900	1.2900	1.2900	+24.038%	1,000	-69.581%
2018-08-30	1.3100	1.3100	1.0400	1.0400	-24.088%	1,700	-62.269%
2018-08-23	1.3700	1.3700	1.3700	1.3700	+7.874%	9,700	-71.358%
2018-08-07	1.2700	1.2700	1.2700	1.2700	-11.189%	4,700	-69.102%
2018-07-16	1.4300	1.4300	1.4300	1.4300	+5.926%	950	-72.559%
2018-07-02	1.3500	1.3500	1.3500	1.3500	+3.053%	2,020	-70.933%
2018-06-22	1.3100	1.3100	1.3100	1.3100	-2.239%	150	-70.046%
2018-06-21	1.3400	1.3400	1.3400	1.3400	+2.290%	100	-70.716%
2018-06-20	1.3100	1.3100	1.3100	1.3100	-6.429%	1,100	-70.046%
2018-06-06	1.4000	1.4000	1.4000	1.4000	-0.709%	1,000	-71.971%
2018-06-01	1.4100	1.4100	1.4100	1.4100	-4.082%	100	-72.170%
2018-05-11	1.4700	1.4700	1.4700	1.4700	+2.797%	100	-73.306%
2018-05-02	1.4300	1.4300	1.4300	1.4300	-5.298%	900	-72.559%
2018-04-19	1.5100	1.5100	1.5100	1.5100	-3.822%	1,250	-74.013%
2018-04-11	1.5700	1.5700	1.5700	1.5700	-6.548%	1,000	-75.006%
2018-03-21	1.6800	1.6800	1.6800	1.6800	+3.067%	1,000	-76.643%
2018-03-19	1.6300	1.6300	1.6300	1.6300	-7.386%	160	-75.926%
2018-03-08	1.7600	1.7600	1.7600	1.7600	-2.762%	1,000	-77.705%
2018-02-20	1.8100	1.8100	1.8100	1.8100	+6.471%	1,000	-78.320%
2018-02-13	1.7000	1.7000	1.7000	1.7000	-7.104%	1,200	-76.918%
2018-02-06	1.8300	1.8300	1.8300	1.8300	-1.081%	100	-78.557%
2018-01-31	1.8500	1.8500	1.8500	1.8500	-4.639%	1,000	-78.789%
2018-01-29	1.9400	1.9400	1.9400	1.9400	+6.593%	1,200	-79.773%
2018-01-26	1.8200	1.8200	1.8200	1.8200	+1.111%	3,000	-78.440%
2018-01-23	1.8000	1.8000	1.8000	1.8000	-3.743%	3,350	-78.200%
2018-01-17	1.8700	1.8700	1.8700	1.8700	-3.109%	5,000	-79.016%
2018-01-05	1.9300	1.9300	1.9300	1.9300	-4.926%	20,000	-79.668%
2018-01-04	2.0300	2.0300	2.0300	2.0300	-1.456%	100	-80.670%
2018-01-02	2.0600	2.0600	2.0600	2.0600	+21.176%	300	-80.951%
2017-11-21	1.7000	1.7000	1.7000	1.7000	-29.167%	17,000	-76.918%
2017-11-16	2.4000	2.4000	2.4000	2.4000	+11.628%	1,900	-83.650%
2017-11-08	2.1500	2.1500	2.1500	2.1500	-11.523%	2,900	-81.749%
2017-10-11	2.4300	2.4300	2.4300	2.4300	-0.816%	3,000	-83.852%
2017-10-10	2.4500	2.4500	2.4500	2.4500	+4.255%	1,900	-83.984%
2017-10-04	2.3500	2.3500	2.3500	2.3500	-2.490%	2,000	-83.302%
2017-09-08	2.4100	2.4100	2.4100	2.4100	+16.425%	100	-83.718%
2017-08-29	2.0700	2.0700	2.0700	2.0700	+13.736%	1,000	-81.043%
2017-08-17	1.8200	1.8200	1.8200	1.8200	-13.333%	3,000	-78.440%
2017-07-17	2.1000	2.1000	2.1000	2.1000	+19.318%	1,000	-81.314%
2017-06-29	1.7600	1.7600	1.7600	1.7600	-5.882%	1,500	-77.705%
2017-06-27	1.8700	1.8700	1.8700	1.8700	+6.857%	250	-79.016%
2017-06-22	1.7500	1.7500	1.7500	1.7500	+4.167%	5,000	-77.577%
2017-06-21	1.6800	1.6800	1.6800	1.6800	-4.545%	5,030	-76.643%
2017-06-16	1.7600	1.7600	1.7600	1.7600	+1.149%	10,000	-77.705%
2017-06-06	1.7400	1.7400	1.7400	1.7400	+5.455%	5,000	-77.448%
2017-05-08	1.6500	1.6500	1.6500	1.6500	-17.085%	500	-76.218%
2017-05-02	1.9900	1.9900	1.9900	1.9900	-1.970%	1,000	-80.281%
2017-05-01	2.0300	2.0300	2.0300	2.0300	+7.407%	2,500	-80.670%
2017-04-17	1.8900	1.8900	1.8900	1.8900	+1.070%	1,000	-79.238%
2017-04-13	1.8700	1.8700	1.8700	1.8700	+1.630%	100	-79.016%
2017-03-20	1.7500	1.8400	1.7500	1.8400	+16.456%	1,400	-78.674%
2017-03-09	1.5800	1.5800	1.5800	1.5800	-16.842%	100	-75.165%
2017-02-17	1.9000	1.9000	1.9000	1.9000	+1.604%	1,000	-79.347%
2017-02-16	1.8700	1.8700	1.8700	1.8700	+14.024%	4,000	-79.016%
2017-02-08	1.6400	1.6400	1.6400	1.6400	+3.145%	200	-76.073%
2017-01-04	1.5900	1.5900	1.5900	1.5900	-2.454%	5,000	-75.321%
2016-12-12	1.6300	1.6300	1.6300	1.6300	+2.516%	10,000	-75.926%
2016-12-08	1.5900	1.5900	1.5900	1.5900	-3.636%	25,000	-75.321%
2016-12-05	1.6500	1.6500	1.6500	1.6500	0.000%	1,350	-76.218%
2016-12-02	1.6500	1.6500	1.6500	1.6500	-28.879%	15,000	-76.218%
2016-11-11	2.3200	2.3200	2.3200	2.3200	-2.929%	500	-83.086%
2016-11-10	2.3900	2.3900	2.3900	2.3900	+4.825%	5,000	-83.582%
2016-09-27	2.3000	2.3000	2.2800	2.2800	+14.573%	5,500	-82.789%
2016-08-30	1.9900	1.9900	1.9900	1.9900	-7.870%	10,000	-80.281%
2016-08-08	2.1600	2.1600	2.1600	2.1600	-4.425%	665	-81.833%
2016-08-05	2.2600	2.2600	2.2600	2.2600	-3.419%	5,000	-82.637%
2016-08-04	2.3400	2.3400	2.3400	2.3400	-4.878%	5,000	-83.231%
2016-07-08	2.4600	2.4600	2.4600	2.4600	+2.500%	5,000	-84.049%
2016-07-06	2.3800	2.4000	2.3800	2.4000	+23.711%	1,615	-83.650%
2016-06-17	1.9600	1.9600	1.9400	1.9400	-6.280%	3,757	-79.773%
2016-06-08	2.0600	2.0700	2.0600	2.0700	+5.612%	600	-81.043%
2016-06-06	1.9600	1.9600	1.9600	1.9600	+8.287%	280	-79.980%
2016-05-26	1.8100	1.8100	1.8100	1.8100	+13.125%	100	-78.320%
2016-05-24	1.6300	1.6300	1.6000	1.6000	0.000%	55,000	-75.475%
2016-05-19	1.6000	1.6000	1.6000	1.6000	-7.514%	15,000	-75.475%
2016-05-09	1.7300	1.7300	1.7300	1.7300	-1.705%	680	-77.318%
2016-05-03	1.7600	1.7600	1.7600	1.7600	+9.317%	1,150	-77.705%
2016-04-13	1.6100	1.6100	1.6100	1.6100	-1.829%	5,200	-75.627%
2016-04-11	1.6400	1.6400	1.6400	1.6400	-0.606%	100	-76.073%
2016-04-04	1.6500	1.6500	1.6500	1.6500	-0.602%	10,000	-76.218%
2016-03-31	1.6600	1.6600	1.6600	1.6600	+10.667%	20,000	-76.361%
2016-03-23	1.5000	1.5000	1.5000	1.5000	-3.846%	200	-73.840%
2016-02-24	1.5600	1.5600	1.5600	1.5600	+16.418%	3,300	-74.846%
2016-02-12	1.3400	1.3400	1.3400	1.3400	-5.634%	200	-70.716%
2016-02-03	1.4200	1.4200	1.4200	1.4200	-10.127%	1,500	-72.366%
2016-01-14	1.5800	1.5800	1.5800	1.5800	-0.629%	500	-75.165%
2016-01-07	1.5900	1.5900	1.5900	1.5900	-8.621%	100	-75.321%
2016-01-04	1.7500	1.7500	1.7400	1.7400	+11.538%	1,600	-77.448%
2015-12-28	1.5600	1.5600	1.5600	1.5600	+21.875%	377	-74.846%
2015-12-16	1.2800	1.2800	1.2800	1.2800	+2.400%	500	-69.344%
2015-12-14	1.2500	1.2500	1.2500	1.2500	-7.407%	200	-68.608%
2015-12-10	1.3500	1.3500	1.3500	1.3500	-8.163%	5,000	-70.933%
2015-12-02	1.4700	1.4700	1.4700	1.4700	-6.369%	100	-73.306%
2015-11-27	1.5700	1.5700	1.5700	1.5700	+12.143%	1,900	-75.006%
2015-11-24	1.4000	1.4000	1.4000	1.4000	+15.702%	2,525	-71.971%
2015-11-23	1.2100	1.2100	1.2100	1.2100	+11.009%	1,000	-67.570%
2015-11-19	1.0900	1.0900	1.0900	1.0900	+4.808%	5,000	-64.000%
2015-11-18	1.0400	1.0400	1.0400	1.0400	+2.970%	500	-62.269%
2015-11-12	1.0100	1.0100	1.0100	1.0100	-8.182%	15,000	-61.149%
2015-11-10	1.1000	1.1000	1.1000	1.1000	-2.655%	3,000	-64.327%
2015-11-06	1.1300	1.1300	1.1300	1.1300	+2.727%	200	-65.274%
2015-11-04	1.1000	1.1000	1.1000	1.1000	+12.245%	2,500	-64.327%
2015-10-27	0.9800	0.9800	0.9800	0.9800	+7.692%	1,000	-59.959%
2015-10-26	0.9100	0.9100	0.9100	0.9100	+29.078%	1,100	-56.879%
2015-08-26	0.7050	0.7050	0.7050	0.7050	-2.651%	260	-44.340%
2015-08-07	0.7242	0.7242	0.7242	0.7242	-8.329%	5,000	-45.816%
2015-08-03	0.7900	0.7900	0.7900	0.7900	+12.857%	5,000	-50.329%
2015-07-29	0.7000	0.7000	0.7000	0.7000	+2.941%	28,560	-43.943%
2015-07-27	0.7300	0.7300	0.6800	0.6800	+13.333%	27,500	-42.294%
2015-07-22	0.6000	0.6000	0.6000	0.6000	-1.639%	2,500	-34.600%
2015-07-21	0.6100	0.6100	0.6100	0.6100	+29.787%	10,000	-35.672%
2015-07-17	0.4700	0.4700	0.4700	0.4700	-3.093%	5,000	-16.511%
2015-06-18	0.4850	0.4850	0.4850	0.4850	+10.227%	5,000	-19.093%
2015-06-03	0.4400	0.4400	0.4400	0.4400	-12.871%	2,008	-10.818%
2015-05-14	0.5050	0.5050	0.5050	0.5050	+36.486%	10,000	-22.297%
2015-05-12	0.3700	0.3700	0.3700	0.3700	+37.037%	2,000	+6.054%
2014-12-31	0.2700	0.2700	0.2700	0.2700	+17.391%	2,000	+45.333%
2014-12-30	0.2300	0.2300	0.2300	0.2300	-16.364%	1,000	+70.609%
2014-07-21	0.2750	0.2750	0.2750	0.2750	-41.489%	5,000	+42.691%
2013-12-03	0.4700	0.4700	0.4700	0.4700	+6.818%	5,000	-16.511%
2013-11-25	0.4400	0.4400	0.4400	0.4400	-6.383%	10,000	-10.818%
2013-10-15	0.4700	0.4700	0.4700	0.4700	+44.615%	5,000	-16.511%
2013-09-06	0.3250	0.3250	0.3250	0.3250	0.000%	2,500	+20.738%
2012-08-24	0.3250	0.3250	0.3250	0.3250	-16.667%	3,000	+20.738%
2012-07-30	0.3900	0.3900	0.3900	0.3900	+2.632%	600	+0.615%
2012-06-07	0.3800	0.3800	0.3800	0.3800	-1.299%	2,000	+3.263%
2012-05-10	0.3850	0.3850	0.3850	0.3850	-6.098%	400	+1.922%
2012-05-09	0.4100	0.4100	0.4100	0.4100	+20.588%	6,000	-4.293%
2012-03-07	0.3400	0.3400	0.3400	0.3400	+41.667%	2,000	+15.412%
2011-11-11	0.2400	0.2400	0.2400	0.2400	+11.628%	5,000	+63.500%
2011-08-05	0.2150	0.2150	0.2150	0.2150	-30.645%	7,692	+82.512%
2011-08-04	0.3100	0.3100	0.3100	0.3100	+26.531%	36,300	+26.581%
2011-07-15	0.2450	0.2450	0.2450	0.2450	+16.667%	500	+60.163%
2011-07-14	0.2100	0.2100	0.2100	0.2100	-46.835%	24,000	+86.857%
2010-12-30	0.3950	0.3950	0.3950	0.3950	+12.857%	500	-0.658%
2010-12-08	0.3500	0.3500	0.3500	0.3500	-7.895%	500	+12.114%
2010-11-15	0.3800	0.3800	0.3800	0.3800	+26.667%	510	+3.263%
2010-11-09	0.3000	0.3000	0.3000	0.3000	0.000%	510	+30.800%
2010-09-15	0.3000	0.3000	0.3000	0.3000	+7.143%	1,000	+30.800%
2010-09-13	0.2800	0.2800	0.2800	0.2800	0.000%	500	+40.143%
2010-09-09	0.2800	0.2800	0.2800	0.2800	-12.500%	1,000	+40.143%
2010-07-09	0.3200	0.3200	0.3200	0.3200	0.000%	10,000	+22.625%
2010-06-03	0.3200	0.3200	0.3200	0.3200	-41.818%	500	+22.625%
2010-05-05	0.5500	0.5500	0.5500	0.5500	-15.385%	8,000	-28.655%
2010-04-23	0.6500	0.6500	0.6500	0.6500	+116.667%	4,000	-39.631%
2010-03-18	0.3000	0.3000	0.3000	0.3000	0.000%	250	+30.800%
2010-03-17	0.3000	0.3000	0.3000	0.3000	-42.857%	320	+30.800%
2009-12-16	0.5250	0.5250	0.5250	0.5250	-7.895%	4,000	-25.257%
2009-09-30	0.5700	0.5700	0.5700	0.5700	-8.065%	10,000	-31.158%
2009-09-18	0.6200	0.6200	0.6200	0.6200	+14.815%	5,000	-36.710%
2009-09-01	0.5400	0.5400	0.5400	0.5400	+16.129%	15,000	-27.333%
2009-07-28	0.4650	0.4650	0.4650	0.4650	+102.174%	3,000	-15.613%
2009-05-11	0.2300	0.2300	0.2300	0.2300	-8.000%	4,600	+70.609%

.dark-mode .NVPy76{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NVPy76{ color: #333333; background-color: white; border: 2px solid #333333; }AELTFADACEL TECHS LTDstock OTC

AELTF
ADACEL TECHS LTD
stock OTC