Dark

ANORF
ANORTECH INC
stock OTC

EOD

Sep 30, 2026

0.0910USD+4.454%(+0.0039)17,000

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	0.088700	0.091100	0.088700	0.091000	+4.454%	17,000	0.000%
2026-09-29	0.087120	0.087120	0.087120	0.087120	-4.787%	1,020	+4.454%
2026-09-28	0.091500	0.091500	0.091500	0.091500	+1.667%	16,930	-0.546%
2026-09-25	0.099900	0.099900	0.085205	0.090000	-1.639%	72,035	+1.111%
2026-09-24	0.080700	0.094750	0.074400	0.091500	+10.241%	117,500	-0.546%
2026-09-23	0.089440	0.090705	0.082200	0.083000	+0.484%	102,600	+9.639%
2026-09-22	0.077500	0.102340	0.077500	0.082600	+16.667%	396,000	+10.169%
2026-09-21	0.055500	0.075600	0.055500	0.070800	+35.502%	485,449	+28.531%
2026-09-16	0.052250	0.052250	0.052250	0.052250	+4.709%	2,000	+74.163%
2026-09-15	0.049900	0.049900	0.049900	0.049900	-6.379%	1,000	+82.365%
2026-09-14	0.053260	0.053300	0.050000	0.053300	+0.490%	53,000	+70.732%
2026-09-11	0.060200	0.060200	0.046600	0.053040	-15.474%	188,000	+71.569%
2026-09-10	0.062200	0.062750	0.062200	0.062750	+3.207%	1,000	+45.020%
2026-09-08	0.065900	0.065900	0.060800	0.060800	-7.034%	50,787	+49.671%
2026-09-04	0.065900	0.065900	0.057100	0.065400	-0.759%	75,675	+39.144%
2026-09-03	0.060500	0.065900	0.060500	0.065900	+0.611%	2,062	+38.088%
2026-09-01	0.062700	0.065500	0.062540	0.065500	+4.934%	50,000	+38.931%
2026-08-31	0.062380	0.065300	0.062380	0.062420	+1.910%	25,500	+45.787%
2026-08-27	0.060280	0.061250	0.060280	0.061250	-1.210%	20,000	+48.571%
2026-08-26	0.059100	0.062000	0.055960	0.062000	+1.142%	48,600	+46.774%
2026-08-25	0.059960	0.063650	0.059120	0.061300	+3.477%	15,289	+48.450%
2026-08-24	0.058700	0.061900	0.053560	0.059240	-6.117%	126,001	+53.612%
2026-08-21	0.063100	0.063100	0.063100	0.063100	+10.702%	5,100	+44.216%
2026-08-20	0.058980	0.058980	0.057000	0.057000	-10.279%	31,612	+59.649%
2026-08-19	0.071000	0.071000	0.063530	0.063530	+6.237%	9,000	+43.239%
2026-08-18	0.073600	0.074320	0.047300	0.059800	-22.529%	31,500	+52.174%
2026-08-17	0.073200	0.077190	0.055975	0.077190	+1.532%	79,500	+17.891%
2026-08-14	0.065700	0.076025	0.064900	0.076025	+24.427%	75,250	+19.697%
2026-08-13	0.081435	0.081435	0.061100	0.061100	+8.103%	50,250	+48.936%
2026-08-12	0.068700	0.068700	0.056520	0.056520	-5.104%	4,333	+61.005%
2026-08-11	0.060250	0.060250	0.059560	0.059560	-2.281%	3,500	+52.787%
2026-08-10	0.059635	0.060950	0.058880	0.060950	-6.747%	16,666	+49.303%
2026-08-06	0.065360	0.065360	0.065360	0.065360	-21.518%	500	+39.229%
2026-07-31	0.065500	0.083280	0.065500	0.083280	+21.047%	10,600	+9.270%
2026-07-30	0.051600	0.069480	0.051600	0.068800	+4.242%	23,000	+32.267%
2026-07-29	0.061100	0.066000	0.046600	0.066000	+8.020%	43,497	+37.879%
2026-07-24	0.061100	0.061100	0.061100	0.061100	+0.033%	1,000	+48.936%
2026-07-22	0.055000	0.063000	0.055000	0.061080	+11.868%	49,700	+48.985%
2026-07-20	0.054600	0.054600	0.050900	0.054600	-24.897%	64,000	+66.667%
2026-07-15	0.078290	0.078290	0.072700	0.072700	-1.757%	3,750	+25.172%
2026-07-14	0.078500	0.078500	0.074000	0.074000	0.000%	12,000	+22.973%
2026-07-13	0.074000	0.074000	0.074000	0.074000	-0.994%	15,000	+22.973%
2026-07-10	0.074743	0.074743	0.074000	0.074743	-6.746%	3,400	+21.751%
2026-07-08	0.080150	0.080150	0.080150	0.080150	+8.311%	200	+13.537%
2026-07-07	0.087380	0.087380	0.074000	0.074000	-19.565%	35,500	+22.973%
2026-07-06	0.092000	0.092000	0.092000	0.092000	-0.217%	10,000	-1.087%
2026-06-30	0.087620	0.092200	0.087380	0.092200	+2.673%	15,500	-1.302%
2026-06-29	0.089900	0.095800	0.089800	0.089800	-0.056%	6,250	+1.336%
2026-06-26	0.089850	0.089850	0.089850	0.089850	-2.337%	150	+1.280%
2026-06-25	0.092000	0.092000	0.092000	0.092000	+6.729%	10,000	-1.087%
2026-06-24	0.095300	0.095300	0.086200	0.086200	-3.146%	5,800	+5.568%
2026-06-22	0.097100	0.097100	0.080300	0.089000	-10.553%	13,600	+2.247%
2026-06-18	0.091735	0.099500	0.090700	0.099500	+9.678%	30,230	-8.543%
2026-06-17	0.157400	0.157400	0.071780	0.090720	-2.973%	97,036	+0.309%
2026-06-16	0.057500	0.100600	0.057500	0.093500	+62.609%	140,964	-2.674%
2026-06-15	0.057500	0.057500	0.057500	0.057500	0.000%	22,000	+58.261%
2026-06-12	0.057500	0.057500	0.051800	0.057500	0.000%	44,542	+58.261%
2026-06-11	0.057700	0.057700	0.055000	0.057500	+8.778%	16,000	+58.261%
2026-06-08	0.052860	0.052860	0.052860	0.052860	-1.948%	500	+72.153%
2026-06-05	0.053910	0.053910	0.053910	0.053910	-6.406%	1,000	+68.800%
2026-06-03	0.057600	0.057600	0.046300	0.057600	+85.209%	112,540	+57.986%
2026-06-01	0.054560	0.054560	0.031100	0.031100	-40.535%	100,100	+192.605%
2026-05-29	0.051920	0.052300	0.051920	0.052300	+6.085%	31,000	+73.996%
2026-05-28	0.049300	0.049300	0.049300	0.049300	+3.354%	27,500	+84.584%
2026-05-27	0.047700	0.047700	0.047700	0.047700	-5.169%	10,000	+90.776%
2026-05-26	0.050300	0.050300	0.050300	0.050300	+7.021%	25,000	+80.915%
2026-05-21	0.057000	0.057000	0.047000	0.047000	-17.544%	78,350	+93.617%
2026-05-20	0.057000	0.057000	0.057000	0.057000	+13.772%	1,000	+59.649%
2026-05-19	0.050100	0.050100	0.050100	0.050100	-4.207%	10,000	+81.637%
2026-05-18	0.045950	0.058090	0.045950	0.052300	+17.265%	30,700	+73.996%
2026-05-15	0.044600	0.044600	0.044600	0.044600	-0.224%	10,000	+104.036%
2026-05-06	0.044700	0.044700	0.044700	0.044700	-30.047%	3,333	+103.579%
2026-05-05	0.056200	0.063900	0.056200	0.063900	-0.156%	10,625	+42.410%
2026-05-01	0.064000	0.064000	0.064000	0.064000	+6.667%	1,550	+42.188%
2026-04-30	0.065900	0.065900	0.056660	0.060000	-8.953%	7,350	+51.667%
2026-04-28	0.066000	0.066000	0.060000	0.065900	-0.152%	90,460	+38.088%
2026-04-27	0.050900	0.066000	0.050900	0.066000	+16.197%	136,000	+37.879%
2026-04-22	0.056800	0.056800	0.056800	0.056800	-2.069%	1,000	+60.211%
2026-04-16	0.058000	0.058000	0.058000	0.058000	0.000%	23,000	+56.897%
2026-04-15	0.058000	0.058000	0.058000	0.058000	0.000%	10,000	+56.897%
2026-04-14	0.054700	0.058000	0.054700	0.058000	+0.173%	55,000	+56.897%
2026-04-10	0.057900	0.057900	0.057900	0.057900	+13.529%	20,001	+57.168%
2026-04-09	0.050000	0.051000	0.050000	0.051000	-3.263%	15,000	+78.431%
2026-04-06	0.058000	0.058000	0.041000	0.052720	+4.603%	31,299	+72.610%
2026-04-02	0.050400	0.050400	0.050400	0.050400	-8.193%	172	+80.556%
2026-03-26	0.054898	0.054898	0.054898	0.054898	-8.503%	14,529	+65.762%
2026-03-24	0.051000	0.060000	0.051000	0.060000	+16.279%	5,500	+51.667%
2026-03-20	0.060000	0.060000	0.051120	0.051600	-7.857%	28,500	+76.357%
2026-03-17	0.047700	0.056000	0.047700	0.056000	+33.333%	92,181	+62.500%
2026-03-13	0.050000	0.050000	0.042000	0.042000	-26.931%	40,000	+116.667%
2026-03-06	0.057480	0.057480	0.057480	0.057480	+14.960%	50,000	+58.316%
2026-03-04	0.050000	0.050000	0.050000	0.050000	-20.635%	10,000	+82.000%
2026-02-27	0.063000	0.063000	0.063000	0.063000	+0.800%	2,500	+44.444%
2026-02-26	0.062500	0.062500	0.062500	0.062500	+12.410%	20,000	+45.600%
2026-02-25	0.052000	0.058190	0.052000	0.055600	+7.129%	128,000	+63.669%
2026-02-24	0.051900	0.051900	0.051900	0.051900	-0.039%	2,500	+75.337%
2026-02-23	0.050100	0.052150	0.050100	0.051920	+27.255%	149,400	+75.270%
2026-02-17	0.040800	0.040800	0.040800	0.040800	-2.857%	10,000	+123.039%
2026-02-11	0.042000	0.042000	0.042000	0.042000	-3.226%	28,000	+116.667%
2026-02-10	0.043400	0.043400	0.043400	0.043400	-9.677%	499	+109.677%
2026-02-04	0.048050	0.048050	0.048050	0.048050	+5.142%	600	+89.386%
2026-02-02	0.045700	0.045700	0.045700	0.045700	-9.862%	4,000	+99.125%
2026-01-30	0.060000	0.060000	0.050700	0.050700	-4.365%	31,724	+79.487%
2026-01-28	0.048750	0.053014	0.048750	0.053014	+15.373%	248,382	+71.653%
2026-01-27	0.045950	0.045950	0.045950	0.045950	-9.902%	12,500	+98.041%
2026-01-26	0.048000	0.051000	0.048000	0.051000	-2.672%	33,802	+78.431%
2026-01-23	0.052400	0.052400	0.052400	0.052400	+2.745%	40,000	+73.664%
2026-01-22	0.051350	0.051350	0.051000	0.051000	+7.368%	23,440	+78.431%
2026-01-21	0.055000	0.055000	0.047500	0.047500	-1.370%	68,000	+91.579%
2026-01-20	0.047000	0.054800	0.047000	0.048160	+8.420%	184,213	+88.953%
2026-01-16	0.047000	0.047000	0.044420	0.044420	+7.868%	10,100	+104.863%
2026-01-15	0.050000	0.050000	0.041180	0.041180	-16.640%	45,000	+120.981%
2026-01-14	0.038000	0.049400	0.033980	0.049400	+17.619%	254,000	+84.211%
2026-01-13	0.042000	0.042000	0.042000	0.042000	0.000%	15,000	+116.667%
2026-01-12	0.025200	0.042000	0.025200	0.042000	+14.441%	62,100	+116.667%
2026-01-09	0.040500	0.040500	0.036700	0.036700	-3.421%	40,000	+147.956%
2026-01-08	0.038000	0.038000	0.038000	0.038000	0.000%	36,000	+139.474%
2026-01-07	0.038000	0.038000	0.038000	0.038000	+50.794%	200,000	+139.474%
2026-01-06	0.025200	0.025200	0.025200	0.025200	+11.504%	300	+261.111%
2025-12-23	0.022600	0.022600	0.022600	0.022600	-1.739%	700	+302.655%
2025-12-22	0.023000	0.023000	0.023000	0.023000	+0.087%	100	+295.652%
2025-12-19	0.021700	0.022980	0.016400	0.022980	-22.626%	425,000	+295.997%
2025-12-11	0.026400	0.029700	0.026400	0.029700	-1.132%	12,000	+206.397%
2025-12-09	0.030040	0.030040	0.030040	0.030040	+0.133%	1,000	+202.929%
2025-12-08	0.032200	0.032200	0.030000	0.030000	-3.226%	15,000	+203.333%
2025-12-04	0.031500	0.031500	0.031000	0.031000	0.000%	23,314	+193.548%
2025-12-01	0.031000	0.031000	0.031000	0.031000	+10.714%	5,000	+193.548%
2025-11-28	0.028000	0.028000	0.028000	0.028000	+1.083%	5,000	+225.000%
2025-11-24	0.027700	0.027700	0.027700	0.027700	-26.971%	1,000	+228.520%
2025-11-11	0.036450	0.037930	0.036450	0.037930	-5.175%	8,141	+139.916%
2025-11-10	0.040000	0.040000	0.040000	0.040000	-7.106%	10,000	+127.500%
2025-11-07	0.040000	0.043060	0.040000	0.043060	+7.650%	5,990	+111.333%
2025-11-05	0.040000	0.040000	0.040000	0.040000	+13.314%	8,000	+127.500%
2025-11-03	0.035300	0.035300	0.035300	0.035300	-11.750%	10,000	+157.790%
2025-10-27	0.041650	0.041650	0.040000	0.040000	-9.091%	69,000	+127.500%
2025-10-24	0.044000	0.044000	0.044000	0.044000	+10.000%	5,000	+106.818%
2025-10-21	0.040000	0.040000	0.040000	0.040000	-6.716%	15,000	+127.500%
2025-10-17	0.042880	0.042880	0.042880	0.042880	-5.238%	30,000	+112.220%
2025-10-14	0.040400	0.045250	0.040400	0.045250	+29.656%	29,112	+101.105%
2025-10-13	0.034990	0.034990	0.034900	0.034900	-2.459%	7,000	+160.745%
2025-10-10	0.035780	0.035780	0.035780	0.035780	-8.021%	250	+154.332%
2025-10-09	0.040400	0.040400	0.037200	0.038900	-3.713%	173,000	+133.933%
2025-10-08	0.031000	0.040400	0.031000	0.040400	+39.310%	108,000	+125.248%
2025-10-07	0.031000	0.031000	0.029000	0.029000	-3.333%	93,600	+213.793%
2025-10-06	0.027400	0.031000	0.027400	0.030000	+66.667%	192,800	+203.333%
2025-10-03	0.018000	0.018000	0.018000	0.018000	-28.571%	823	+405.556%
2025-10-02	0.025200	0.025200	0.025200	0.025200	-18.710%	375	+261.111%
2025-09-29	0.031000	0.031000	0.031000	0.031000	+72.222%	1,000	+193.548%
2025-09-26	0.018000	0.018000	0.018000	0.018000	-0.552%	500	+405.556%
2025-09-25	0.018100	0.018100	0.018100	0.018100	+0.556%	60,000	+402.762%
2025-09-24	0.018000	0.018000	0.018000	0.018000	-10.000%	20,000	+405.556%
2025-09-23	0.020000	0.020000	0.020000	0.020000	0.000%	15,000	+355.000%
2025-09-18	0.020000	0.020000	0.020000	0.020000	0.000%	1,000	+355.000%
2025-09-17	0.020000	0.020000	0.020000	0.020000	-14.530%	1,000	+355.000%
2025-08-29	0.023400	0.023400	0.023400	0.023400	+29.282%	500	+288.889%
2025-08-27	0.018100	0.018100	0.018100	0.018100	-30.678%	400	+402.762%
2025-08-21	0.026110	0.026110	0.026110	0.026110	+45.056%	1,000	+248.525%
2025-08-18	0.018000	0.018000	0.018000	0.018000	-5.263%	1,000	+405.556%
2025-08-13	0.018520	0.019000	0.018520	0.019000	0.000%	41,000	+378.947%
2025-08-12	0.018200	0.019000	0.018200	0.019000	+5.556%	22,143	+378.947%
2025-08-11	0.018000	0.018000	0.018000	0.018000	-0.552%	50,000	+405.556%
2025-08-04	0.018000	0.018100	0.018000	0.018100	-34.420%	16,570	+402.762%
2025-07-30	0.027600	0.027600	0.027600	0.027600	+27.189%	1,000	+229.710%
2025-07-23	0.021700	0.021700	0.021700	0.021700	-6.466%	9,000	+319.355%
2025-07-18	0.023200	0.023200	0.023200	0.023200	-7.200%	1,000	+292.241%
2025-07-07	0.025000	0.025000	0.025000	0.025000	+25.679%	2,200	+264.000%
2025-06-26	0.019892	0.019892	0.019892	0.019892	-9.582%	34,000	+357.470%
2025-06-23	0.022000	0.022000	0.022000	0.022000	+9.562%	49,000	+313.636%
2025-06-17	0.027600	0.030000	0.020080	0.020080	-12.696%	29,220	+353.187%
2025-06-16	0.022000	0.023000	0.019500	0.023000	+4.545%	45,680	+295.652%
2025-06-13	0.023000	0.023000	0.022000	0.022000	+41.935%	67,503	+313.636%
2025-06-04	0.015500	0.015500	0.015500	0.015500	+21.569%	9,140	+487.097%
2025-05-28	0.015500	0.015500	0.012750	0.012750	-18.164%	4,800	+613.725%
2025-05-27	0.018700	0.018700	0.015580	0.015580	-21.058%	16,000	+484.082%
2025-05-23	0.019736	0.019736	0.019736	0.019736	+38.014%	3,000	+361.086%
2025-05-19	0.014300	0.014300	0.014300	0.014300	-7.022%	4,390	+536.364%
2025-05-16	0.015380	0.015380	0.015380	0.015380	+41.101%	2,000	+491.678%
2025-05-15	0.016550	0.016550	0.010900	0.010900	0.000%	8,104	+734.862%
2025-04-11	0.010900	0.010900	0.010900	0.010900	-33.333%	3,000	+734.862%
2025-04-09	0.016350	0.016350	0.016350	0.016350	-25.342%	10,000	+456.575%
2025-04-08	0.021100	0.022000	0.016200	0.021900	+106.604%	131,900	+315.525%
2025-04-07	0.016000	0.016000	0.010600	0.010600	-42.857%	16,100	+758.491%
2025-04-03	0.018550	0.018550	0.018550	0.018550	-12.085%	2,000	+390.566%
2025-04-02	0.021100	0.021100	0.021100	0.021100	+5.500%	1,000	+331.280%
2025-04-01	0.020000	0.020000	0.020000	0.020000	+11.111%	1,000	+355.000%
2025-03-31	0.018000	0.018000	0.018000	0.018000	+12.500%	25,000	+405.556%
2025-03-25	0.020400	0.020400	0.016000	0.016000	+7.383%	5,000	+468.750%
2025-03-24	0.014900	0.014900	0.014900	0.014900	-25.500%	25,000	+510.738%
2025-03-04	0.020400	0.020400	0.020000	0.020000	-1.961%	16,650	+355.000%
2025-03-03	0.020000	0.020400	0.020000	0.020400	+2.000%	5,250	+346.078%
2025-02-27	0.020000	0.020000	0.020000	0.020000	-5.213%	999	+355.000%
2025-02-18	0.021020	0.021350	0.021020	0.021100	+12.834%	78,100	+331.280%
2025-02-14	0.013400	0.020000	0.013400	0.018700	+9.357%	29,990	+386.631%
2025-02-12	0.017100	0.017100	0.017100	0.017100	+69.307%	10,000	+432.164%
2025-02-03	0.010100	0.010100	0.010100	0.010100	-33.640%	3,750	+800.990%
2025-01-31	0.010500	0.015550	0.010500	0.015220	+39.928%	114,000	+497.898%
2025-01-30	0.018300	0.018300	0.010877	0.010877	-40.563%	535,000	+736.628%
2025-01-23	0.018300	0.018300	0.018300	0.018300	-3.430%	30,000	+397.268%
2025-01-22	0.011600	0.018950	0.011600	0.018950	+15.549%	3,800	+380.211%
2025-01-17	0.016400	0.016400	0.016400	0.016400	-3.529%	3,050	+454.878%
2025-01-15	0.017000	0.017000	0.012900	0.017000	+12.211%	114,100	+435.294%
2025-01-14	0.015150	0.015150	0.015150	0.015150	+10.182%	5,500	+500.660%
2025-01-07	0.013750	0.013750	0.013750	0.013750	+11.336%	10,000	+561.818%
2025-01-02	0.012350	0.012350	0.012350	0.012350	-11.151%	40,000	+636.842%
2024-12-31	0.015233	0.015233	0.013900	0.013900	0.000%	327,500	+554.676%
2024-12-30	0.013840	0.013900	0.013840	0.013900	-10.032%	34,000	+554.676%
2024-12-24	0.015450	0.015450	0.015450	0.015450	+11.151%	1,000	+488.997%
2024-12-19	0.013900	0.013900	0.013900	0.013900	-9.974%	3,000	+554.676%
2024-12-16	0.015440	0.015440	0.015440	0.015440	0.000%	200	+489.378%

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

ANORF
ANORTECH INC
stock OTC