Dark

AGLT
ANGEL TELECOM CORP
stock OTC

Inactive

Aug 27, 2021

1.00USD-33.333%(-0.50)200

Pre-market

0.00USD-100.000%(-1.50)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-08-27	1.0000	1.0000	1.0000	1.0000	-33.333%	200	0.000%
2021-08-25	1.5000	1.5000	1.5000	1.5000	-21.053%	100	-33.333%
2021-08-12	1.9000	1.9000	1.9000	1.9000	0.000%	200	-47.368%
2021-07-29	1.9000	1.9000	1.9000	1.9000	0.000%	100	-47.368%
2021-07-28	1.9000	1.9000	1.9000	1.9000	0.000%	168	-47.368%
2021-07-26	1.9000	1.9000	1.9000	1.9000	-36.667%	106	-47.368%
2021-07-09	3.0000	3.0000	3.0000	3.0000	-45.455%	250	-66.667%
2021-06-03	5.5000	5.5000	5.5000	5.5000	-8.333%	100	-81.818%
2021-05-20	6.0000	6.0000	6.0000	6.0000	-14.286%	100	-83.333%
2021-05-04	7.0000	7.0000	7.0000	7.0000	-0.568%	100	-85.714%
2021-04-28	7.0000	7.0400	7.0000	7.0400	-19.543%	1,250	-85.795%
2021-04-26	8.7500	8.7900	8.7500	8.7500	-2.778%	1,450	-88.571%
2021-04-23	9.2500	9.2500	9.0000	9.0000	0.000%	4,300	-88.889%
2021-04-22	9.5000	9.5000	9.0000	9.0000	0.000%	480	-88.889%
2021-04-21	1.9500	10.0000	1.9000	9.0000	+800.000%	8,376	-88.889%
2021-04-20	1.0000	1.0000	1.0000	1.0000	0.000%	500	0.000%
2021-04-19	1.1500	1.1500	1.0000	1.0000	-21.875%	500	0.000%
2021-04-16	2.0000	2.0000	1.2800	1.2800	+16.364%	2,550	-21.875%
2021-04-15	0.5100	2.1000	0.5100	1.1000	+268.016%	13,230	-9.091%
2021-04-08	0.2989	0.2989	0.2989	0.2989	0.000%	300	+234.560%
2021-03-02	0.2989	0.2989	0.2989	0.2989	+198.900%	200	+234.560%
2021-02-03	0.1000	0.1000	0.1000	0.1000	0.000%	1,050	+900.000%
2020-12-28	0.1000	0.1000	0.1000	0.1000	-80.392%	390	+900.000%
2020-12-10	0.5100	0.5100	0.5100	0.5100	0.000%	390	+96.078%
2020-12-04	0.5100	0.5100	0.5100	0.5100	+363.636%	600	+96.078%
2020-11-04	0.1100	0.1100	0.1100	0.1100	0.000%	300	+809.091%
2020-09-09	0.1100	0.1100	0.1100	0.1100	-78.431%	100	+809.091%
2020-08-31	0.5100	0.5100	0.5100	0.5100	0.000%	100	+96.078%
2020-07-21	0.5100	0.5100	0.5100	0.5100	0.000%	900	+96.078%
2020-06-17	0.5100	0.5100	0.5100	0.5100	+363.636%	1,300	+96.078%
2019-11-29	0.1100	0.1100	0.1100	0.1100	-26.667%	100	+809.091%
2019-09-24	0.1500	0.1500	0.1500	0.1500	-75.000%	300	+566.667%
2019-08-22	0.2500	0.6000	0.2500	0.6000	+215.789%	400	+66.667%
2018-08-09	0.1900	0.1900	0.1900	0.1900	-66.071%	100	+426.316%
2018-08-08	0.5600	0.5600	0.5600	0.5600	+194.737%	100	+78.571%
2018-07-12	0.1900	0.1900	0.1900	0.1900	0.000%	300	+426.316%
2018-02-23	0.1900	0.1900	0.1900	0.1900	0.000%	1,000	+426.316%
2018-01-11	0.1900	0.1900	0.1900	0.1900	-5.000%	1,000	+426.316%
2016-01-28	0.2000	0.2000	0.2000	0.2000	+33.333%	200	+400.000%
2015-08-07	0.1500	0.1500	0.1500	0.1500	-25.000%	1,000	+566.667%
2015-04-08	0.2000	0.2000	0.2000	0.2000	-33.333%	2,000	+400.000%
2014-11-19	0.3000	0.3000	0.3000	0.3000	-57.143%	3,400	+233.333%
2014-10-27	0.7000	0.7000	0.7000	0.7000	-29.293%	1,000	+42.857%
2014-08-27	0.9900	0.9900	0.9900	0.9900	-1.000%	1,000	+1.010%
2014-06-19	1.0000	1.0000	1.0000	1.0000	-22.481%	100	0.000%
2014-03-05	1.2900	1.2900	1.2900	1.2900	+344.828%	1,900	-22.481%
2014-01-28	0.2900	0.2900	0.2900	0.2900	0.000%	300	+244.828%
2014-01-17	0.2900	0.2900	0.2900	0.2900	0.000%	2,500	+244.828%
2014-01-10	0.2900	0.2900	0.2900	0.2900	-14.706%	500	+244.828%
2013-12-06	0.3400	0.3400	0.3400	0.3400	-58.537%	2,800	+194.118%
2013-11-06	1.0000	1.0000	0.8200	0.8200	-18.000%	4,804	+21.951%
2013-08-21	1.0000	1.0000	1.0000	1.0000	0.000%	100	0.000%
2013-07-18	1.0000	1.5000	1.0000	1.0000	-4.762%	3,900	0.000%
2013-07-16	1.0500	1.0500	1.0500	1.0500	-75.000%	500	-4.762%
2013-04-18	2.1000	4.2000	2.1000	4.2000	+3.704%	4,200	-76.190%
2013-04-10	4.1000	4.1000	4.0500	4.0500	-6.897%	1,100	-75.309%
2013-04-01	3.9000	4.3500	3.9000	4.3500	+11.538%	6,793	-77.011%
2013-03-26	3.9000	3.9000	3.9000	3.9000	+0.257%	2,500	-74.359%
2013-03-22	3.4500	3.8900	3.4500	3.8900	+12.754%	695	-74.293%
2013-03-21	3.4500	3.4500	3.4500	3.4500	-11.538%	1,905	-71.014%
2013-03-20	3.9000	3.9000	3.9000	3.9000	-2.500%	300	-74.359%
2013-03-14	3.9000	4.0000	3.9000	4.0000	+2.564%	3,800	-75.000%
2013-03-11	3.9000	3.9000	3.9000	3.9000	-2.500%	100	-74.359%
2013-03-08	4.0000	4.0000	4.0000	4.0000	-1.235%	1,260	-75.000%
2013-03-01	3.6000	4.0500	3.6000	4.0500	+12.500%	6,786	-75.309%
2013-02-28	3.6000	3.6000	3.6000	3.6000	-4.255%	1,100	-72.222%
2013-02-27	3.7600	3.7600	3.7600	3.7600	-1.053%	100	-73.404%
2013-02-21	3.4500	3.8000	3.4500	3.8000	+14.114%	2,295	-73.684%
2013-02-19	3.7400	3.7400	3.3300	3.3300	-13.506%	3,800	-69.970%
2013-02-15	3.5000	3.8500	3.5000	3.8500	+1.316%	4,052	-74.026%
2013-02-11	3.8000	3.8000	3.8000	3.8000	0.000%	1,900	-73.684%
2013-02-07	3.8000	3.8000	3.8000	3.8000	-2.564%	100	-73.684%
2013-01-30	3.9000	3.9000	3.9000	3.9000	-7.143%	100	-74.359%
2013-01-28	4.0000	4.2000	4.0000	4.2000	0.000%	3,100	-76.190%
2013-01-24	3.9000	4.2000	3.9000	4.2000	+7.692%	2,000	-76.190%
2013-01-23	3.9000	3.9000	3.9000	3.9000	-1.266%	1,200	-74.359%
2013-01-22	3.7900	3.9500	1.0500	3.9500	+2.597%	6,135	-74.684%
2013-01-18	3.8500	3.8500	3.8500	3.8500	+1.583%	1,735	-74.026%
2013-01-17	3.9000	3.9000	3.7900	3.7900	-4.051%	1,835	-73.615%
2013-01-16	4.0000	4.0000	3.3000	3.9500	-1.250%	8,493	-74.684%
2013-01-14	4.0000	4.0000	4.0000	4.0000	0.000%	1,000	-75.000%
2012-12-28	4.0000	4.0000	4.0000	4.0000	+5.263%	1,000	-75.000%
2012-12-27	3.8000	3.8000	3.8000	3.8000	+8.571%	1,000	-73.684%
2012-12-19	3.5000	3.5000	3.5000	3.5000	+2.339%	1,000	-71.429%
2012-12-12	3.4200	3.4200	3.4200	3.4200	0.000%	200	-70.760%
2012-12-06	2.9000	3.4200	2.9000	3.4200	+14.000%	6,397	-70.760%
2012-12-04	3.0000	3.0000	3.0000	3.0000	0.000%	300	-66.667%
2012-11-06	3.0000	3.0000	3.0000	3.0000	0.000%	1,310	-66.667%
2012-10-31	2.9900	3.0000	2.9900	3.0000	0.000%	14,848	-66.667%
2012-10-24	2.5000	3.0000	2.5000	3.0000	+8.303%	14,048	-66.667%
2012-10-23	2.3000	3.0000	2.3000	2.7700	+0.727%	22,030	-63.899%
2012-10-19	2.5000	2.7500	2.5000	2.7500	0.000%	5,200	-63.636%
2012-10-17	2.7500	2.7500	2.7500	2.7500	-5.172%	450	-63.636%
2012-10-10	2.9000	2.9000	2.9000	2.9000	0.000%	400	-65.517%
2012-10-04	2.9000	2.9000	2.9000	2.9000	-3.333%	150	-65.517%
2012-10-01	3.0000	3.0000	3.0000	3.0000	0.000%	1,000	-66.667%
2012-09-14	2.8500	3.0000	2.8500	3.0000	+20.000%	2,300	-66.667%
2012-09-13	2.5000	2.5000	2.5000	2.5000	0.000%	3,704	-60.000%
2012-09-12	2.5000	2.5000	2.5000	2.5000	-16.667%	5,000	-60.000%
2012-09-06	3.0000	3.0000	3.0000	3.0000	0.000%	100	-66.667%
2012-08-30	2.9000	3.0000	2.9000	3.0000	+3.448%	1,857	-66.667%
2012-08-29	2.9000	2.9000	2.9000	2.9000	0.000%	100	-65.517%
2012-08-28	2.8000	2.9000	2.8000	2.9000	+3.571%	3,148	-65.517%
2012-08-27	2.3000	2.8000	2.3000	2.8000	0.000%	2,950	-64.286%
2012-08-24	2.5000	2.8000	2.5000	2.8000	-6.667%	1,502	-64.286%
2012-08-23	2.7500	3.0000	2.7500	3.0000	+9.091%	9,050	-66.667%
2012-08-22	2.5000	2.7500	2.5000	2.7500	+14.583%	7,551	-63.636%
2012-08-21	2.4000	2.4000	2.4000	2.4000	-4.000%	1,000	-58.333%
2012-08-20	2.5000	2.5000	2.5000	2.5000	0.000%	2,300	-60.000%
2012-08-14	2.1500	2.5000	2.1500	2.5000	0.000%	6,100	-60.000%
2012-08-13	2.2500	2.5000	2.2500	2.5000	+11.111%	5,800	-60.000%
2012-08-10	2.2500	2.2500	2.2500	2.2500	-8.537%	199	-55.556%
2012-08-09	2.2000	2.4600	2.2000	2.4600	+14.419%	1,000	-59.350%
2012-08-08	2.0500	2.1500	2.0500	2.1500	+7.500%	5,200	-53.488%
2012-08-06	2.0000	2.0100	2.0000	2.0000	+0.503%	10,200	-50.000%
2012-08-03	1.9000	1.9900	1.8500	1.9900	+2.051%	13,300	-49.749%
2012-08-01	1.9000	1.9500	1.9000	1.9500	-0.510%	1,000	-48.718%
2012-07-30	1.9700	1.9700	1.9600	1.9600	0.000%	14,999	-48.980%
2012-07-27	1.8500	2.0000	1.8500	1.9600	+5.946%	24,900	-48.980%
2012-07-25	1.7500	1.8500	1.7500	1.8500	-7.035%	35,100	-45.946%
2012-07-24	1.7500	1.9900	1.7500	1.9900	+13.714%	11,604	-49.749%
2012-07-23	1.7500	1.7500	1.7500	1.7500	-5.405%	750	-42.857%
2012-07-17	1.8500	1.8500	1.8500	1.8500	-1.070%	1,000	-45.946%
2012-07-03	1.8700	1.8700	1.8700	1.8700	-1.579%	500	-46.524%
2012-07-02	1.9600	1.9600	1.9000	1.9000	-3.061%	1,800	-47.368%
2012-06-29	1.7500	2.1000	1.5000	1.9600	+3.158%	65,493	-48.980%
2012-06-26	1.3500	1.9000	1.3500	1.9000	+18.750%	28,145	-47.368%
2012-06-22	1.6000	1.6000	1.6000	1.6000	+18.519%	100	-37.500%
2012-06-21	1.3500	1.3500	1.3500	1.3500	-21.512%	1,000	-25.926%
2012-06-18	1.7200	1.7200	1.7200	1.7200	+0.585%	500	-41.860%
2012-06-13	1.3500	1.7100	1.3500	1.7100	-2.286%	200	-41.520%
2012-06-12	1.7500	1.7500	1.7500	1.7500	0.000%	500	-42.857%
2012-06-07	1.7000	1.7500	1.7000	1.7500	0.000%	1,500	-42.857%
2012-06-06	1.7300	1.7500	1.7300	1.7500	0.000%	12,000	-42.857%
2012-06-05	1.7500	1.7500	1.7500	1.7500	0.000%	1,085	-42.857%
2012-05-30	1.7700	1.7700	1.7500	1.7500	-1.685%	1,000	-42.857%
2012-05-29	1.7800	1.7800	1.7800	1.7800	-1.111%	18,000	-43.820%
2012-05-17	1.8000	1.8000	1.8000	1.8000	0.000%	100	-44.444%
2012-05-10	1.8000	1.8000	1.8000	1.8000	-4.255%	500	-44.444%
2012-05-03	1.8800	1.8800	1.8800	1.8800	+4.444%	400	-46.809%
2012-04-26	1.8000	1.8000	1.8000	1.8000	-3.226%	500	-44.444%
2012-04-20	1.7500	1.8600	1.7500	1.8600	0.000%	2,900	-46.237%
2012-04-12	1.8600	1.8600	1.8600	1.8600	-1.064%	564	-46.237%
2012-03-28	1.8700	1.8800	1.8700	1.8800	+28.767%	2,500	-46.809%
2012-03-26	1.4600	1.4600	1.4600	1.4600	-16.571%	3,400	-31.507%
2012-03-19	1.8000	1.8000	1.7500	1.7500	-2.778%	7,400	-42.857%
2012-03-13	1.8000	1.8000	1.8000	1.8000	-1.639%	500	-44.444%
2012-03-12	1.7500	1.8300	1.7500	1.8300	-1.081%	4,034	-45.355%
2012-03-05	1.7500	1.8500	1.7500	1.8500	-5.128%	22,500	-45.946%
2012-02-23	1.9500	1.9500	1.9500	1.9500	+8.333%	1,000	-48.718%
2012-02-17	1.8000	1.8000	1.8000	1.8000	-5.263%	1,500	-44.444%
2012-02-16	1.9000	1.9000	1.9000	1.9000	-2.564%	500	-47.368%
2012-02-10	1.9000	1.9700	1.9000	1.9500	+186.765%	2,000	-48.718%
2012-02-09	1.9500	1.9500	0.6800	0.6800	-66.000%	1,928	+47.059%
2012-02-08	2.0000	2.0000	2.0000	2.0000	0.000%	1,500	-50.000%
2012-02-03	1.7500	2.0000	1.7500	2.0000	+14.286%	10,100	-50.000%
2012-02-02	1.7500	1.7500	1.7500	1.7500	+0.575%	1,800	-42.857%
2012-02-01	1.6000	1.7400	1.6000	1.7400	+8.750%	7,500	-42.529%
2012-01-27	1.6000	1.6000	1.6000	1.6000	0.000%	2,000	-37.500%
2012-01-24	1.6000	1.6000	1.6000	1.6000	-8.046%	468	-37.500%
2012-01-23	1.3000	1.7400	1.3000	1.7400	+33.846%	5,500	-42.529%
2012-01-20	1.3000	1.3000	1.3000	1.3000	-7.143%	3,000	-23.077%
2012-01-17	1.4000	1.4000	1.4000	1.4000	0.000%	3,469	-28.571%
2012-01-09	1.4000	1.4000	1.4000	1.4000	+3.704%	1,431	-28.571%
2012-01-06	1.3500	1.3500	1.3500	1.3500	-22.857%	4,300	-25.926%
2011-12-30	1.2000	1.7500	1.2000	1.7500	+59.091%	21,500	-42.857%
2011-12-22	1.1000	1.1000	1.1000	1.1000	+0.917%	1,300	-9.091%
2011-12-21	1.0900	1.0900	1.0900	1.0900	+9.000%	500	-8.257%
2011-12-19	1.0000	1.0000	1.0000	1.0000	-8.257%	4,000	0.000%
2011-12-15	1.0900	1.0900	1.0900	1.0900	+1,245.679%	1,000	-8.257%
2011-12-14	0.0810	0.0810	0.0810	0.0810	-92.636%	3,142	+1,134.568%
2011-12-13	1.0900	1.1000	1.0900	1.1000	+92.982%	2,500	-9.091%
2011-12-12	0.5700	0.5700	0.5700	0.5700	-52.500%	9,500	+75.439%
2011-08-26	1.2000	1.2000	1.2000	1.2000	+106.897%	1,332	-16.667%
2011-08-25	0.5800	0.5800	0.5800	0.5800	-51.667%	500	+72.414%
2011-08-08	1.2000	1.2000	1.2000	1.2000	+9.091%	500	-16.667%
2011-08-05	1.1000	1.1000	1.1000	1.1000	-20.863%	2,500	-9.091%
2011-06-24	1.3900	1.3900	1.3900	1.3900	-7.333%	500	-28.058%
2011-06-21	1.5000	1.5000	1.5000	1.5000	+7.914%	100	-33.333%
2011-06-20	1.3900	1.3900	1.3900	1.3900	-13.125%	100	-28.058%
2011-06-16	0.8000	1.6000	0.8000	1.6000	+128.571%	26,000	-37.500%
2011-06-07	0.7000	0.7000	0.7000	0.7000	0.000%	500	+42.857%
2011-06-01	0.7000	0.7000	0.7000	0.7000	-46.154%	100	+42.857%
2011-04-29	1.3000	1.3000	1.3000	1.3000	0.000%	2,000	-23.077%
2011-04-20	1.3000	1.3000	1.3000	1.3000	+18.182%	1,000	-23.077%
2011-04-19	0.5500	1.1000	0.5500	1.1000	-21.429%	4,000	-9.091%
2011-03-31	0.0800	1.4000	0.0800	1.4000	0.000%	7,965	-28.571%
2011-02-28	0.9500	1.4000	0.9500	1.4000	+40.000%	4,135	-28.571%
2011-02-15	1.0000	1.0000	1.0000	1.0000	+100.000%	500	0.000%
2011-02-14	0.5000	0.5000	0.5000	0.5000	-54.545%	1,053	+100.000%
2011-01-31	1.1000	1.1000	1.1000	1.1000	-20.863%	2,000	-9.091%
2010-12-31	0.7000	1.4000	0.7000	1.3900	+113.846%	33,007	-28.058%
2010-12-30	0.8000	0.8000	0.6000	0.6500	-58.065%	9,753	+53.846%
2010-12-10	1.0000	1.5500	1.0000	1.5500	+93.750%	3,000	-35.484%
2010-12-09	0.8000	0.8000	0.8000	0.8000	-50.000%	500	+25.000%
2010-11-23	1.1000	1.6000	1.1000	1.6000	+58.416%	1,500	-37.500%
2010-11-22	1.0100	1.0100	1.0100	1.0100	0.000%	1,000	-0.990%
2010-11-18	1.0000	1.0100	1.0000	1.0100	-36.875%	3,500	-0.990%
2010-11-12	0.7000	1.6000	0.6800	1.6000	+150.000%	324,369	-37.500%
2010-11-11	0.6500	0.6500	0.6400	0.6400	+10.345%	60,000	+56.250%
2010-11-10	0.6000	0.6000	0.5800	0.5800	-10.769%	8,000	+72.414%
2010-11-09	0.6500	0.6500	0.6500	0.6500	-7.143%	3,000	+53.846%
2010-11-03	0.1000	0.7000	0.1000	0.7000	+2.941%	7,000	+42.857%
2010-11-02	0.7000	0.7000	0.6800	0.6800	-2.857%	4,000	+47.059%
2010-10-29	0.7000	0.7000	0.7000	0.7000	-32.039%	10,000	+42.857%
2010-10-22	1.0300	1.0300	1.0300	1.0300	+47.143%	500	-2.913%
2010-10-20	1.0000	1.0000	0.7000	0.7000	0.000%	4,500	+42.857%
2010-10-18	0.7000	0.7000	0.7000	0.7000	-32.692%	100	+42.857%
2010-09-30	1.0400	1.0400	1.0400	1.0400	-0.952%	2,000	-3.846%
2010-09-21	1.0500	1.0500	1.0500	1.0500	+5.000%	100	-4.762%
2010-09-13	1.0500	1.0500	1.0000	1.0000	-25.926%	10,000	0.000%
2010-09-08	1.3500	1.3500	1.3500	1.3500	0.000%	500	-25.926%
2010-08-31	1.3500	1.3500	1.3500	1.3500	-8.784%	200	-25.926%
2010-08-16	1.4800	1.4800	1.4800	1.4800	-1.333%	2,000	-32.432%
2010-07-30	1.5000	1.5000	1.5000	1.5000	0.000%	3,000	-33.333%
2010-07-20	1.5000	1.5000	1.5000	1.5000	0.000%	100	-33.333%
2010-07-19	1.5000	1.5000	1.5000	1.5000	-14.286%	250	-33.333%
2010-07-13	1.7500	1.7500	1.7500	1.7500	+20.690%	450	-42.857%
2010-06-30	1.4500	1.4500	1.4500	1.4500	0.000%	3,000	-31.034%
2010-06-07	1.4500	1.4500	1.4500	1.4500	-3.333%	800	-31.034%
2010-05-28	1.4900	1.5000	1.4900	1.5000	+3.448%	5,000	-33.333%
2010-05-10	0.3500	1.4500	0.3500	1.4500	+43.564%	5,725	-31.034%
2010-05-07	1.0100	1.0100	1.0100	1.0100	+1,162.500%	785	-0.990%
2010-05-06	0.0800	0.0800	0.0800	0.0800	-95.429%	8,900	+1,150.000%
2010-03-25	1.7500	1.7500	1.7500	1.7500	+59.091%	1,991	-42.857%
2010-03-04	1.2000	1.2000	1.1000	1.1000	0.000%	1,016	-9.091%
2010-03-02	1.3000	1.4000	0.7000	1.1000	-15.385%	4,200	-9.091%
2010-03-01	1.3000	1.3000	1.3000	1.3000	-18.750%	500	-23.077%
2010-02-08	1.6000	1.6000	1.6000	1.6000	0.000%	500	-37.500%
2010-02-05	1.6000	1.6000	1.6000	1.6000	0.000%	2,500	-37.500%
2010-02-02	1.6000	1.6000	1.6000	1.6000	-15.344%	114	-37.500%
2010-02-01	1.8000	1.8900	1.8000	1.8900	+30.345%	5,000	-47.090%
2010-01-28	1.4500	1.4500	1.4500	1.4500	-19.444%	2,000	-31.034%
2010-01-27	1.8000	1.8000	1.8000	1.8000	+74.757%	20,000	-44.444%
2010-01-26	1.8000	1.8000	1.0300	1.0300	-50.952%	4,298	-2.913%
2010-01-25	2.1000	2.1000	2.1000	2.1000	+0.478%	930	-52.381%
2010-01-15	1.6500	2.0900	1.6500	2.0900	+109.000%	8,000	-52.153%
2010-01-13	1.0000	1.0000	1.0000	1.0000	-49.749%	500	0.000%
2010-01-11	1.9500	1.9900	1.9500	1.9900	+20.606%	1,930	-49.749%
2010-01-08	1.6000	1.6500	1.6000	1.6500	+150.000%	1,990	-39.394%
2010-01-07	0.6600	0.6600	0.6600	0.6600	-67.000%	100	+51.515%
2009-12-29	2.0000	2.0000	2.0000	2.0000	+203.030%	300	-50.000%
2009-12-28	0.6600	0.6600	0.6600	0.6600	-65.263%	300	+51.515%
2009-12-03	1.9000	1.9000	1.9000	1.9000	-9.524%	5,000	-47.368%
2009-11-23	1.7600	2.1000	1.7500	2.1000	+10.526%	79,300	-52.381%
2009-11-17	1.8400	1.9000	1.7700	1.9000	+3.261%	42,000	-47.368%
2009-11-13	1.8400	1.8400	1.8400	1.8400	0.000%	140	-45.652%
2009-11-10	1.8500	1.8500	0.3000	1.8400	-0.541%	920	-45.652%
2009-11-06	1.8500	1.8500	1.8500	1.8500	-2.632%	1,000	-45.946%
2009-11-05	1.9000	1.9000	1.9000	1.9000	+0.529%	150	-47.368%
2009-10-29	1.9000	1.9000	1.8900	1.8900	0.000%	3,000	-47.090%
2009-10-28	1.7000	1.8900	1.7000	1.8900	+11.834%	1,000	-47.090%
2009-10-27	1.7000	1.7000	1.6900	1.6900	+745.000%	1,100	-40.828%
2009-10-26	0.2000	0.2000	0.2000	0.2000	-89.474%	1,000	+400.000%
2009-10-20	1.9000	1.9000	1.9000	1.9000	0.000%	1,000	-47.368%
2009-10-08	1.9000	1.9000	1.9000	1.9000	-2.062%	3,300	-47.368%
2009-09-30	1.9500	1.9500	1.9400	1.9400	+2.105%	2,000	-48.454%
2009-09-18	1.9000	1.9000	1.8800	1.9000	0.000%	26,808	-47.368%
2009-09-17	1.9000	1.9000	1.9000	1.9000	-2.564%	37,000	-47.368%
2009-07-06	1.5000	1.9500	1.5000	1.9500	+30.000%	1,500	-48.718%
2009-06-29	1.0100	1.5000	1.0100	1.5000	+48.515%	1,500	-33.333%
2009-06-26	2.1000	2.1000	0.1000	1.0100	-56.087%	5,500	-0.990%
2009-06-11	1.8500	2.5000	1.8500	2.3000	+43.750%	4,200	-56.522%
2009-06-04	1.6000	1.6000	1.6000	1.6000	0.000%	500	-37.500%
2009-05-20	1.6000	1.6000	1.6000	1.6000	+14.286%	1,000	-37.500%
2009-05-19	1.5000	1.5000	1.4000	1.4000	-12.500%	2,500	-28.571%
2009-05-12	1.6000	1.6000	1.6000	1.6000	0.000%	400	-37.500%
2009-05-11	1.6000	1.6000	1.6000	1.6000	0.000%	1,065	-37.500%
2009-05-07	1.6000	1.6000	1.6000	1.6000	0.000%	800	-37.500%
2009-05-06	0.0700	1.6000	0.0700	1.6000	+28.000%	26,100	-37.500%
2009-05-05	1.2500	1.2500	1.2500	1.2500	0.000%	100	-20.000%
2009-05-04	0.0700	1.2500	0.0700	1.2500	-16.667%	1,275	-20.000%
2009-04-30	1.5000	1.5000	1.5000	1.5000	-25.000%	5,000	-33.333%
2009-04-17	2.0000	2.0000	2.0000	2.0000	-4.762%	300	-50.000%
2009-03-24	2.1000	2.1000	0.2500	2.1000	0.000%	200	-52.381%
2009-02-13	2.0000	2.1000	2.0000	2.1000	+5.000%	1,900	-52.381%
2009-01-30	1.4900	2.0000	0.3500	2.0000	+400.000%	9,900	-50.000%
2009-01-29	0.4000	0.4000	0.4000	0.4000	-60.000%	1,000	+150.000%
2009-01-26	1.0000	1.0000	1.0000	1.0000	0.000%	2,000	0.000%
2009-01-23	1.0000	1.2500	1.0000	1.0000	-75.000%	8,500	0.000%
2008-12-31	4.0000	4.0000	4.0000	4.0000	0.000%	11,500	-75.000%
2008-12-30	2.2500	4.0000	2.1500	4.0000	+105.128%	6,071	-75.000%
2008-12-29	1.9500	1.9500	1.9500	1.9500	+30.000%	500	-48.718%
2008-11-25	1.5000	1.5000	1.5000	1.5000	0.000%	2,500	-33.333%
2008-10-31	1.5000	1.5000	1.5000	1.5000	0.000%	2,000	-33.333%
2008-10-30	1.5000	1.5000	1.5000	1.5000	0.000%	1,000	-33.333%
2008-10-27	1.5000	1.5000	1.5000	1.5000	-25.000%	2,035	-33.333%
2008-10-24	1.5000	2.0000	1.5000	2.0000	+29.032%	3,996	-50.000%
2008-10-21	1.5500	1.5500	1.5500	1.5500	0.000%	200	-35.484%
2008-10-16	1.5500	1.5500	1.5500	1.5500	-31.111%	968	-35.484%
2008-10-13	2.2500	2.2500	2.2500	2.2500	+12.500%	1,950	-55.556%
2008-10-01	2.0000	2.0000	2.0000	2.0000	-3.846%	1,050	-50.000%
2008-09-29	2.0800	2.0800	2.0800	2.0800	+4.000%	1,000	-51.923%
2008-09-25	2.0500	2.0500	2.0000	2.0000	-8.257%	1,900	-50.000%
2008-09-19	2.0800	2.1800	2.0800	2.1800	+4.808%	968	-54.128%
2008-09-17	2.0800	2.0800	2.0800	2.0800	-0.952%	450	-51.923%
2008-09-05	1.9000	2.1000	1.9000	2.1000	+5.000%	4,000	-52.381%
2008-09-02	2.0500	2.0500	2.0000	2.0000	0.000%	1,500	-50.000%
2008-08-29	2.5000	2.5000	2.0000	2.0000	-20.000%	5,500	-50.000%
2008-08-25	2.5000	2.5000	2.5000	2.5000	-9.091%	500	-60.000%
2008-08-07	3.0000	3.0000	2.7500	2.7500	+3.774%	12,000	-63.636%
2008-08-05	2.5500	2.6500	2.5500	2.6500	-24.286%	3,000	-62.264%
2008-08-04	3.5000	3.5000	3.5000	3.5000	+16.667%	200	-71.429%
2008-07-31	2.0000	3.0000	2.0000	3.0000	+50.000%	8,000	-66.667%
2008-07-28	2.0000	2.0000	2.0000	2.0000	0.000%	2,300	-50.000%
2008-07-25	2.0000	2.0000	2.0000	2.0000	0.000%	3,450	-50.000%
2008-07-23	2.0000	2.0000	2.0000	2.0000	-20.000%	1,000	-50.000%
2008-07-22	2.5000	2.5000	2.5000	2.5000	+8.696%	100	-60.000%
2008-07-18	2.3000	2.3000	2.3000	2.3000	-8.000%	100	-56.522%
2008-07-17	2.5000	2.5000	2.5000	2.5000	0.000%	5,000	-60.000%
2008-06-30	2.4900	2.5000	2.4900	2.5000	0.000%	3,500	-60.000%
2008-06-27	2.5000	2.5000	2.5000	2.5000	0.000%	500	-60.000%
2008-06-26	2.5000	2.5000	2.4900	2.5000	0.000%	10,400	-60.000%
2008-06-25	2.5000	2.5000	2.5000	2.5000	+0.402%	900	-60.000%
2008-06-24	2.4900	2.4900	2.4900	2.4900	-2.353%	500	-59.839%
2008-06-13	2.6000	2.6000	2.5500	2.5500	-1.923%	300	-60.784%
2008-06-12	2.6000	2.6000	2.6000	2.6000	0.000%	100	-61.538%
2008-06-11	2.6000	2.6000	2.6000	2.6000	0.000%	200	-61.538%
2008-06-09	2.6000	2.6000	2.6000	2.6000	-1.887%	600	-61.538%
2008-05-30	2.6000	2.6500	2.6000	2.6500	+6.000%	2,500	-62.264%
2008-05-20	2.5000	2.5000	2.5000	2.5000	-10.714%	1,000	-60.000%
2008-04-30	2.8500	2.8500	2.8000	2.8000	+26.697%	7,000	-64.286%
2008-04-28	2.2100	2.2100	2.2100	2.2100	-18.148%	125	-54.751%
2008-04-11	2.7000	2.7000	2.7000	2.7000	-1.818%	500	-62.963%
2008-04-03	2.7500	2.7500	2.7500	2.7500	0.000%	500	-63.636%
2008-04-02	2.1000	3.2500	2.1000	2.7500	0.000%	1,800	-63.636%
2008-03-18	2.7500	2.7500	2.7500	2.7500	0.000%	1,000	-63.636%
2008-02-29	2.3000	2.7500	1.9000	2.7500	0.000%	3,000	-63.636%
2008-02-15	2.7500	2.7500	2.7500	2.7500	0.000%	1,000	-63.636%
2008-02-13	2.7500	2.7500	2.7500	2.7500	0.000%	1,000	-63.636%
2008-02-12	2.7500	2.7500	2.7500	2.7500	-8.333%	500	-63.636%
2008-02-04	3.0000	3.0000	3.0000	3.0000	+9.091%	300	-66.667%
2008-02-01	3.5000	3.5000	2.7500	2.7500	-26.667%	2,600	-63.636%
2008-01-31	3.7500	3.7500	3.7500	3.7500	-9.639%	1,000	-73.333%
2008-01-30	4.1500	4.1500	4.1500	4.1500	+10.667%	500	-75.904%
2008-01-29	3.7500	3.7500	3.7500	3.7500	-21.053%	500	-73.333%
2008-01-23	4.7500	4.7500	4.7500	4.7500	0.000%	500	-78.947%
2008-01-15	4.7500	4.7500	4.7500	4.7500	+23.377%	500	-78.947%
2008-01-09	5.0000	5.0000	3.8500	3.8500	-8.333%	700	-74.026%
2007-12-28	4.2000	4.2000	4.2000	4.2000	0.000%	1,000	-76.190%
2007-12-27	4.2000	4.2000	4.2000	4.2000	+12.000%	500	-76.190%
2007-12-19	3.7500	3.7500	3.7500	3.7500	+5.634%	900	-73.333%
2007-12-13	3.5500	3.5500	3.5500	3.5500	-4.054%	3,500	-71.831%
2007-12-07	3.7000	3.7000	3.7000	3.7000	-9.756%	500	-72.973%
2007-11-30	4.3000	4.3000	4.1000	4.1000	-4.651%	1,500	-75.610%
2007-11-29	4.3000	5.1000	4.3000	4.3000	-14.000%	1,202	-76.744%
2007-11-26	5.0000	5.0000	5.0000	5.0000	-9.091%	700	-80.000%
2007-11-14	5.9000	6.1000	5.5000	5.5000	-8.333%	14,100	-81.818%
2007-11-13	4.9500	6.0000	4.9500	6.0000	+13.208%	11,600	-83.333%
2007-11-12	4.2000	5.3000	4.2000	5.3000	+29.268%	9,000	-81.132%
2007-11-09	4.1000	4.1000	4.0000	4.1000	+2.500%	17,900	-75.610%
2007-11-05	4.0000	4.0000	4.0000	4.0000	0.000%	3,300	-75.000%
2007-11-02	4.0000	4.1000	4.0000	4.0000	0.000%	1,435	-75.000%
2007-10-30	4.0500	4.1000	4.0000	4.0000	0.000%	5,973	-75.000%
2007-10-26	4.0500	4.0500	4.0000	4.0000	+5.263%	3,300	-75.000%
2007-10-11	3.6000	3.8000	3.6000	3.8000	+5.556%	1,500	-73.684%
2007-10-09	3.4500	3.6000	3.4500	3.6000	+5.882%	1,000	-72.222%
2007-09-28	3.4000	3.4000	3.4000	3.4000	+6.250%	1,000	-70.588%
2007-09-17	3.2000	3.2000	3.2000	3.2000	0.000%	3,500	-68.750%
2007-09-14	3.2000	3.2000	3.2000	3.2000	+6.667%	500	-68.750%
2007-09-13	3.0000	3.0000	3.0000	3.0000	+7.143%	2,500	-66.667%
2007-09-12	2.8000	2.8000	2.8000	2.8000	0.000%	2,800	-64.286%
2007-09-06	2.8000	2.8000	2.8000	2.8000	+40.000%	100	-64.286%
2007-09-05	2.0000	2.0000	2.0000	2.0000	0.000%	1,000	-50.000%
2007-08-31	2.0000	2.0000	2.0000	2.0000	0.000%	254,500	-50.000%
2007-08-30	2.0000	2.0000	2.0000	2.0000	-9.091%	500	-50.000%
2007-08-29	2.2000	2.2000	2.2000	2.2000	+22.222%	100	-54.545%
2007-08-28	1.8000	1.8000	1.8000	1.8000	-18.182%	500	-44.444%
2007-08-20	2.2000	2.2000	2.2000	2.2000	+4.762%	100	-54.545%
2007-08-17	2.0000	2.1000	2.0000	2.1000	-4.545%	850	-52.381%

.dark-mode .QpDGkq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QpDGkq{ color: #333333; background-color: white; border: 2px solid #333333; }AGLTANGEL TELECOM CORPstock OTC

AGLT
ANGEL TELECOM CORP
stock OTC