Dark

ALDA
ATLANTICA INC
stock OTC

Inactive

Mar 28, 2023

1.10USD-26.667%(-0.40)556

Pre-market

0.00USD-100.000%(-1.50)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-03-28	1.1000	1.1000	1.1000	1.1000	-26.667%	556	0.000%
2023-03-22	1.6700	1.9900	1.5000	1.5000	-21.466%	961	-26.667%
2023-01-24	1.9100	1.9100	1.9100	1.9100	0.000%	100	-42.408%
2022-12-01	1.9100	1.9100	1.9100	1.9100	-15.111%	100	-42.408%
2022-11-15	1.9500	2.2500	1.9050	2.2500	+18.421%	1,100	-51.111%
2022-10-27	1.9000	1.9000	1.9000	1.9000	0.000%	150	-42.105%
2022-10-07	1.9000	1.9000	1.9000	1.9000	-11.628%	100	-42.105%
2022-09-02	2.1500	2.1500	2.1500	2.1500	+7.500%	800	-48.837%
2022-08-17	2.0000	2.0000	2.0000	2.0000	+11.111%	2,397	-45.000%
2022-08-09	2.0000	2.0000	1.8000	1.8000	-32.075%	400	-38.889%
2022-07-13	2.6500	2.6500	2.6500	2.6500	0.000%	300	-58.491%
2022-07-11	2.6500	2.6500	2.6500	2.6500	+17.778%	103	-58.491%
2022-07-05	2.2500	2.2500	2.2500	2.2500	0.000%	100	-51.111%
2022-07-01	2.2500	2.2500	2.2500	2.2500	0.000%	100	-51.111%
2022-06-22	2.2500	2.2500	2.2500	2.2500	-6.250%	100	-51.111%
2022-06-08	2.4000	2.4000	2.4000	2.4000	0.000%	1,111	-54.167%
2022-06-07	2.4000	2.4000	2.4000	2.4000	0.000%	1,887	-54.167%
2022-06-06	2.4000	2.4000	2.4000	2.4000	-4.000%	1,161	-54.167%
2022-05-24	2.5800	2.5800	2.5000	2.5000	-9.091%	400	-56.000%
2022-05-09	2.7500	2.7500	2.7500	2.7500	+7.843%	1,112	-60.000%
2022-05-05	2.9100	2.9100	2.5500	2.5500	-20.313%	589	-56.863%
2022-05-04	2.9000	3.2200	2.9000	3.2000	+10.345%	789	-65.625%
2022-04-29	2.9000	2.9000	2.9000	2.9000	0.000%	500	-62.069%
2022-04-22	2.9000	2.9000	2.9000	2.9000	0.000%	100	-62.069%
2022-04-05	2.9000	2.9000	2.9000	2.9000	-3.333%	300	-62.069%
2022-03-28	3.0000	3.0000	3.0000	3.0000	0.000%	500	-63.333%
2022-03-25	2.9900	3.0000	2.9900	3.0000	+0.334%	1,695	-63.333%
2022-03-24	3.0000	3.0000	2.9900	2.9900	-14.571%	400	-63.211%
2022-03-18	3.5000	3.5000	3.5000	3.5000	0.000%	100	-68.571%
2022-03-11	3.5000	3.5000	3.5000	3.5000	+7.692%	200	-68.571%
2022-03-10	3.2500	3.2500	3.2500	3.2500	+6.557%	1,947	-66.154%
2022-03-09	3.0500	3.0500	3.0500	3.0500	+1.329%	200	-63.934%
2022-03-08	3.0100	3.0100	3.0100	3.0100	-1.311%	915	-63.455%
2022-03-02	3.0500	3.0500	3.0500	3.0500	+5.903%	100	-63.934%
2022-02-15	2.8800	2.8800	2.8800	2.8800	0.000%	200	-61.806%
2022-02-11	2.8800	2.8800	2.8800	2.8800	+2.857%	100	-61.806%
2022-02-03	2.8000	2.8000	2.8000	2.8000	-20.000%	100	-60.714%
2022-01-27	3.5000	3.5000	3.5000	3.5000	-12.281%	100	-68.571%
2022-01-26	3.9900	3.9900	3.9900	3.9900	-6.118%	100	-72.431%
2022-01-19	4.2500	4.2500	4.2500	4.2500	+70.000%	300	-74.118%
2022-01-06	2.5000	2.5001	2.5000	2.5000	-0.398%	200	-56.000%
2022-01-05	4.9900	6.2499	2.5100	2.5100	-58.027%	1,200	-56.175%
2021-12-09	5.9800	5.9800	5.9800	5.9800	0.000%	195	-81.605%
2021-12-08	5.9800	5.9800	5.9800	5.9800	-0.333%	1,095	-81.605%
2021-11-26	6.0000	6.0000	6.0000	6.0000	0.000%	100	-81.667%
2021-11-23	5.0000	6.0000	5.0000	6.0000	+50.000%	250	-81.667%
2021-11-15	4.0000	4.0000	4.0000	4.0000	0.000%	150	-72.500%
2021-11-12	3.0000	4.0000	3.0000	4.0000	+74.672%	1,540	-72.500%
2021-11-11	2.0400	2.2900	2.0400	2.2900	+23.118%	573	-51.965%
2021-10-12	1.2000	1.8600	1.2000	1.8600	+56.303%	3,827	-40.860%
2021-10-06	1.1900	1.1900	1.1900	1.1900	-15.000%	155	-7.563%
2021-09-22	1.4000	1.4000	1.4000	1.4000	+0.719%	100	-21.429%
2021-08-30	1.4000	1.4000	1.3100	1.3900	-0.714%	3,268	-20.863%
2021-08-19	1.3000	1.4000	1.3000	1.4000	+64.706%	995	-21.429%
2021-07-30	0.8500	0.8500	0.8500	0.8500	+13.333%	1,500	+29.412%
2021-07-20	0.7500	0.7500	0.7500	0.7500	0.000%	1,500	+46.667%
2021-07-19	0.7500	0.7500	0.7500	0.7500	0.000%	1,500	+46.667%
2021-07-16	0.7500	0.7500	0.7500	0.7500	+74.419%	1,500	+46.667%
2021-07-15	0.4300	0.4300	0.4300	0.4300	+18.785%	200	+155.814%
2021-07-12	0.3620	0.3620	0.3620	0.3620	-6.120%	100	+203.867%
2021-06-30	0.3856	0.3856	0.3856	0.3856	-9.526%	100	+185.270%
2021-06-02	0.4162	0.4262	0.4162	0.4262	+13.653%	500	+158.095%
2021-05-24	0.3750	0.3750	0.3750	0.3750	-81.156%	250	+193.333%
2021-05-18	1.9900	1.9900	1.9900	1.9900	0.000%	500	-44.724%
2021-04-19	1.9900	1.9900	1.9900	1.9900	-14.224%	100	-44.724%
2021-04-15	2.3200	2.3200	2.3200	2.3200	+231.429%	1,000	-52.586%
2021-03-16	0.7100	0.7100	0.7000	0.7000	-30.693%	200	+57.143%
2021-03-04	1.5200	1.5200	0.3511	1.0100	-56.838%	2,100	+8.911%
2021-03-02	2.3400	2.3400	2.3400	2.3400	+73.333%	100	-52.991%
2021-02-09	1.3600	1.3600	1.3500	1.3500	0.000%	200	-18.519%
2021-02-04	1.3000	1.3500	1.3000	1.3500	-28.947%	2,350	-18.519%
2021-02-01	1.9000	1.9000	1.9000	1.9000	0.000%	100	-42.105%
2021-01-21	1.5200	1.9000	1.3500	1.9000	-5.000%	1,000	-42.105%
2021-01-20	2.0000	2.0000	2.0000	2.0000	0.000%	1,000	-45.000%
2021-01-19	1.8000	2.0000	1.8000	2.0000	+14.286%	1,201	-45.000%
2021-01-14	1.4000	2.0100	1.0000	1.7500	+16.667%	2,700	-37.143%
2021-01-13	1.3000	1.5000	1.3000	1.5000	+42.857%	460	-26.667%
2021-01-11	1.0000	1.0500	1.0000	1.0500	+5.000%	300	+4.762%
2021-01-05	1.0000	1.0000	1.0000	1.0000	+185.714%	500	+10.000%
2020-10-12	0.3500	0.3500	0.3500	0.3500	-65.000%	500	+214.286%
2020-10-09	1.0000	1.0000	1.0000	1.0000	0.000%	670	+10.000%
2020-10-08	1.0000	1.0000	1.0000	1.0000	+248.432%	100	+10.000%
2020-10-07	0.2870	0.2870	0.2870	0.2870	+4.364%	260	+283.275%
2020-10-05	0.9500	0.9500	0.2750	0.2750	+0.733%	250	+300.000%
2020-10-02	0.2730	0.2730	0.2730	0.2730	-63.600%	3,000	+302.930%
2020-09-29	0.7000	0.7500	0.7000	0.7500	+25.000%	1,000	+46.667%
2020-09-28	0.6000	0.6000	0.6000	0.6000	0.000%	3,000	+83.333%
2020-09-22	0.6000	0.6000	0.6000	0.6000	-40.000%	1,200	+83.333%
2020-09-17	1.0000	2.0000	1.0000	1.0000	+233.333%	350	+10.000%
2020-08-28	0.3000	0.3000	0.3000	0.3000	-62.500%	300	+266.667%
2020-08-21	0.8000	0.8000	0.8000	0.8000	-20.000%	300	+37.500%
2020-08-12	1.0000	1.0000	1.0000	1.0000	0.000%	100	+10.000%
2020-08-03	1.0000	1.0000	1.0000	1.0000	+42.857%	160	+10.000%
2020-07-22	0.6000	0.7500	0.6000	0.7000	+133.333%	2,864	+57.143%
2020-06-18	0.3000	0.3000	0.3000	0.3000	-41.176%	100	+266.667%
2020-06-15	0.5100	0.5100	0.5100	0.5100	+45.714%	1,000	+115.686%
2020-05-07	0.5100	0.5100	0.3500	0.3500	-31.386%	4,500	+214.286%
2019-12-31	0.5101	0.5101	0.5101	0.5101	-48.990%	336	+115.644%
2019-11-29	1.0000	1.0000	1.0000	1.0000	-4.762%	500	+10.000%
2019-11-06	0.7500	1.0500	0.7500	1.0500	+47.059%	800	+4.762%
2019-10-24	1.2300	1.2300	0.4600	0.7140	-41.951%	15,282	+54.062%
2019-10-04	2.2500	2.2500	1.2300	1.2300	-46.522%	1,287	-10.569%
2019-09-25	2.3000	2.3000	2.3000	2.3000	+2.222%	100	-52.174%
2019-09-20	2.2500	2.2500	2.2500	2.2500	-23.729%	300	-51.111%
2019-09-06	3.0500	3.0500	2.9500	2.9500	-1.667%	200	-62.712%
2019-08-26	3.0000	3.0000	3.0000	3.0000	+0.671%	100	-63.333%
2019-08-02	3.0100	3.5100	2.9800	2.9800	+49.000%	300	-63.087%
2019-01-16	4.0000	4.0000	2.0000	2.0000	-50.000%	500	-45.000%
2018-09-25	4.0000	4.0000	4.0000	4.0000	+33.333%	180	-72.500%
2018-09-14	3.0000	3.0000	3.0000	3.0000	0.000%	110	-63.333%
2018-08-24	3.7500	3.7500	3.0000	3.0000	-25.000%	221	-63.333%
2018-07-19	4.0000	4.0000	4.0000	4.0000	-33.333%	100	-72.500%
2018-07-05	6.0000	6.0000	6.0000	6.0000	+9.091%	110	-81.667%
2018-07-03	5.5000	5.5000	5.5000	5.5000	+10.000%	110	-80.000%
2018-06-18	5.0000	5.0000	5.0000	5.0000	+156.410%	100	-78.000%
2018-05-24	1.9500	1.9500	1.9500	1.9500	-2.500%	100	-43.590%
2018-01-25	2.0000	2.0000	2.0000	2.0000	+233.333%	100	-45.000%
2012-04-26	0.6000	0.6000	0.6000	0.6000	+17.647%	2,500	+83.333%
2011-09-14	0.2500	0.5100	0.2500	0.5100	0.000%	13,939	+115.686%
2011-05-26	0.5100	0.5100	0.5100	0.5100	0.000%	2,500	+115.686%

.dark-mode .hnvRRr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hnvRRr{ color: #333333; background-color: white; border: 2px solid #333333; }ALDAATLANTICA INCstock OTC

ALDA
ATLANTICA INC
stock OTC