Dark

ASPT
ALADDIN SEPARATION TECH
stock OTC

Inactive

Mar 25, 2024

0.000100USD0.000%(0.000000)667

Pre-market

0.00USD-100.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-03-25	0.000100	0.000100	0.000100	0.000100	0.000%	667	0.000%
2024-01-29	0.000100	0.000100	0.000100	0.000100	0.000%	3,666	0.000%
2023-12-19	0.000100	0.000100	0.000100	0.000100	+9,900.000%	3,334	0.000%
2023-12-01	0.000001	0.000001	0.000001	0.000001	0.000%	13,834	+9,900.000%
2023-11-30	0.000001	0.000001	0.000001	0.000001	-99.000%	1,668	+9,900.000%
2023-11-09	0.000100	0.000100	0.000100	0.000100	0.000%	50,463	0.000%
2023-10-25	0.000100	0.000100	0.000100	0.000100	0.000%	463	0.000%
2023-10-13	0.000100	0.000100	0.000100	0.000100	0.000%	3,333	0.000%
2023-10-12	0.000100	0.000100	0.000100	0.000100	0.000%	10,000	0.000%
2023-09-26	0.000100	0.000100	0.000100	0.000100	0.000%	6,342	0.000%
2023-09-19	0.000100	0.000100	0.000100	0.000100	0.000%	1,233	0.000%
2023-09-14	0.000100	0.000100	0.000100	0.000100	0.000%	6,830	0.000%
2023-09-07	0.000100	0.000100	0.000100	0.000100	0.000%	2,252	0.000%
2023-08-30	0.000100	0.000100	0.000100	0.000100	+9,900.000%	19,433	0.000%
2023-08-18	0.000001	0.000001	0.000001	0.000001	-99.000%	1,500	+9,900.000%
2023-08-16	0.000100	0.000100	0.000100	0.000100	0.000%	95,183	0.000%
2023-08-08	0.000100	0.000100	0.000100	0.000100	0.000%	111,450	0.000%
2023-08-03	0.000100	0.000100	0.000100	0.000100	0.000%	96,000	0.000%
2023-07-31	0.000100	0.000100	0.000100	0.000100	0.000%	333	0.000%
2023-07-14	0.000100	0.000100	0.000100	0.000100	0.000%	47,583	0.000%
2023-07-13	0.000100	0.000100	0.000100	0.000100	0.000%	112,639	0.000%
2023-07-12	0.000100	0.000100	0.000100	0.000100	0.000%	51,666	0.000%
2023-06-30	0.000100	0.000100	0.000100	0.000100	0.000%	191,567	0.000%
2023-06-07	0.000100	0.000100	0.000100	0.000100	0.000%	12,146	0.000%
2023-05-30	0.000100	0.000100	0.000100	0.000100	0.000%	38,333	0.000%
2023-05-24	0.000100	0.000100	0.000100	0.000100	0.000%	3,333	0.000%
2023-05-23	0.000100	0.000100	0.000100	0.000100	0.000%	9,832	0.000%
2023-05-04	0.000100	0.000100	0.000100	0.000100	0.000%	1,666	0.000%
2023-04-25	0.000100	0.000100	0.000100	0.000100	-66.667%	66,666	0.000%
2023-04-19	0.000300	0.000300	0.000300	0.000300	0.000%	220,066	-66.667%
2023-04-14	0.000300	0.000300	0.000300	0.000300	0.000%	29,112	-66.667%
2023-04-12	0.000300	0.000300	0.000300	0.000300	0.000%	8,333	-66.667%
2023-04-04	0.000300	0.000300	0.000300	0.000300	+200.000%	6,666	-66.667%
2023-03-06	0.000100	0.000100	0.000100	0.000100	0.000%	223,800	0.000%
2023-02-23	0.000100	0.013000	0.000100	0.000100	0.000%	223,900	0.000%
2023-02-21	0.000100	0.000100	0.000100	0.000100	0.000%	158,333	0.000%
2023-02-06	0.000100	0.000100	0.000100	0.000100	0.000%	1,332	0.000%
2023-01-27	0.000100	0.000100	0.000100	0.000100	0.000%	2,833	0.000%
2022-12-30	0.000100	0.000100	0.000100	0.000100	0.000%	16,667	0.000%
2022-12-27	0.000100	0.000100	0.000100	0.000100	0.000%	13,333	0.000%
2022-12-23	0.000100	0.000100	0.000100	0.000100	0.000%	1,667	0.000%
2022-12-22	0.000100	0.000100	0.000100	0.000100	0.000%	10,000	0.000%
2022-12-21	0.000100	0.000100	0.000100	0.000100	0.000%	3,333	0.000%
2022-12-20	0.000100	0.000100	0.000100	0.000100	0.000%	333	0.000%
2022-12-16	0.000100	0.000100	0.000100	0.000100	0.000%	333	0.000%
2022-12-15	0.000100	0.000100	0.000100	0.000100	0.000%	3,333	0.000%
2022-12-14	0.000100	0.000100	0.000100	0.000100	0.000%	200,000	0.000%
2022-12-12	0.000100	0.000100	0.000100	0.000100	0.000%	22,466	0.000%
2022-11-29	0.000100	0.000100	0.000100	0.000100	0.000%	6,600	0.000%
2022-11-01	0.000100	0.000100	0.000100	0.000100	0.000%	6,666	0.000%
2022-10-18	0.000100	0.000100	0.000100	0.000100	0.000%	33,573	0.000%
2022-09-30	0.000100	0.000100	0.000100	0.000100	0.000%	6,666	0.000%
2022-09-22	0.000100	0.000100	0.000100	0.000100	0.000%	499,666	0.000%
2022-09-08	0.000100	0.000100	0.000100	0.000100	0.000%	18,332	0.000%
2022-09-02	0.000100	0.000100	0.000100	0.000100	+9,900.000%	25,333	0.000%
2022-06-02	0.000001	0.000001	0.000001	0.000001	0.000%	224,609	+9,900.000%
2022-05-25	0.000001	0.000001	0.000001	0.000001	-99.000%	224,609	+9,900.000%
2022-05-11	0.000100	0.000100	0.000100	0.000100	-50.000%	667	0.000%
2022-04-27	0.000200	0.000200	0.000200	0.000200	+100.000%	1,667	-50.000%
2022-04-25	0.000100	0.000100	0.000100	0.000100	0.000%	333	0.000%
2022-04-19	0.000100	0.000100	0.000100	0.000100	-50.000%	70,000	0.000%
2022-04-01	0.000200	0.000200	0.000200	0.000200	+100.000%	10,000	-50.000%
2022-03-24	0.000100	0.000100	0.000100	0.000100	0.000%	5,333	0.000%
2022-03-21	0.000100	0.000100	0.000100	0.000100	0.000%	3,833	0.000%
2022-03-15	0.000100	0.000100	0.000100	0.000100	0.000%	59,332	0.000%
2022-02-14	0.000100	0.000100	0.000100	0.000100	0.000%	166	0.000%
2022-02-01	0.000100	0.000100	0.000100	0.000100	0.000%	5,499	0.000%
2022-01-28	0.000100	0.000100	0.000100	0.000100	-99.999%	465,505	0.000%
2005-09-22	11.570000	11.580000	11.570000	11.570000	+0.260%	204,693	-99.999%
2005-09-21	11.550000	11.570000	11.540000	11.540000	-0.173%	317,159	-99.999%
2005-09-20	11.580000	11.580000	11.560000	11.560000	-0.086%	370,815	-99.999%
2005-09-19	11.560000	11.580000	11.560000	11.570000	0.000%	680,493	-99.999%
2005-09-16	11.570000	11.580000	11.550000	11.570000	+0.087%	837,151	-99.999%
2005-09-15	11.520000	11.590000	11.520000	11.560000	+0.260%	690,510	-99.999%
2005-09-14	11.510000	11.550000	11.500000	11.530000	+0.174%	417,588	-99.999%
2005-09-13	11.510000	11.520000	11.490000	11.510000	-0.087%	767,090	-99.999%
2005-09-12	11.500000	11.520000	11.500000	11.520000	+0.261%	304,294	-99.999%
2005-09-09	11.520000	11.540000	11.490000	11.490000	-0.433%	588,278	-99.999%
2005-09-08	11.520000	11.540000	11.519000	11.540000	0.000%	209,171	-99.999%
2005-09-07	11.530000	11.540000	11.520000	11.540000	+0.087%	314,390	-99.999%
2005-09-06	11.510000	11.540000	11.510000	11.530000	0.000%	262,529	-99.999%
2005-09-02	11.510000	11.530000	11.490000	11.530000	0.000%	1,154,120	-99.999%
2005-09-01	11.520000	11.570000	11.510000	11.530000	+0.261%	317,772	-99.999%
2005-08-31	11.510000	11.550000	11.500000	11.500000	-0.433%	686,703	-99.999%
2005-08-30	11.480000	11.550000	11.480000	11.550000	+0.348%	446,853	-99.999%
2005-08-29	11.480000	11.510000	11.470000	11.510000	+0.261%	390,620	-99.999%
2005-08-26	11.480000	11.510000	11.480000	11.480000	0.000%	252,157	-99.999%
2005-08-25	11.500000	11.510000	11.480000	11.480000	-0.261%	400,476	-99.999%
2005-08-24	11.490000	11.510000	11.490000	11.510000	+0.261%	389,900	-99.999%
2005-08-23	11.490000	11.510000	11.480000	11.480000	-0.174%	458,421	-99.999%
2005-08-22	11.490000	11.510000	11.480000	11.500000	+0.087%	389,974	-99.999%
2005-08-19	11.480000	11.510000	11.480000	11.490000	+0.087%	325,529	-99.999%
2005-08-18	11.480000	11.500000	11.480000	11.480000	-0.087%	273,511	-99.999%
2005-08-17	11.500000	11.510000	11.480000	11.490000	-0.087%	515,940	-99.999%
2005-08-16	11.490000	11.510000	11.480000	11.500000	0.000%	1,557,566	-99.999%
2005-08-15	11.460000	11.500000	11.460000	11.500000	+0.437%	307,761	-99.999%
2005-08-12	11.500000	11.502000	11.450000	11.450000	-0.608%	1,107,159	-99.999%
2005-08-11	11.480000	11.520000	11.470000	11.520000	+0.436%	885,281	-99.999%
2005-08-10	11.500000	11.510000	11.470000	11.470000	0.000%	528,729	-99.999%
2005-08-09	11.470000	11.510000	11.460000	11.470000	+0.087%	499,281	-99.999%
2005-08-08	11.520000	11.560000	11.450000	11.460000	-0.693%	484,976	-99.999%
2005-08-05	11.510000	11.540000	11.500000	11.540000	+0.087%	265,077	-99.999%
2005-08-04	11.520000	11.550000	11.519800	11.530000	-0.087%	662,537	-99.999%
2005-08-03	11.510000	11.550000	11.490000	11.540000	0.000%	457,821	-99.999%
2005-08-02	11.460000	11.570000	11.460000	11.540000	+0.698%	747,665	-99.999%
2005-08-01	11.440000	11.470000	11.430000	11.460000	+0.262%	540,831	-99.999%
2005-07-29	11.360000	11.450000	11.350000	11.430000	+0.616%	4,567,037	-99.999%
2005-07-28	11.350000	11.380000	11.350000	11.360000	0.000%	738,157	-99.999%
2005-07-27	11.360000	11.380000	11.340000	11.360000	+0.088%	434,024	-99.999%
2005-07-26	11.350000	11.390000	11.340000	11.350000	-0.088%	544,716	-99.999%
2005-07-25	11.400000	11.430000	11.330000	11.360000	-0.088%	857,568	-99.999%
2005-07-22	11.350000	11.380000	11.350000	11.370000	+0.176%	1,150,368	-99.999%
2005-07-21	11.370000	11.370000	11.350000	11.350000	-0.176%	510,507	-99.999%
2005-07-20	11.350000	11.370000	11.350000	11.370000	+0.176%	1,423,247	-99.999%
2005-07-19	11.390000	11.390000	11.350000	11.350000	-0.176%	1,544,692	-99.999%
2005-07-18	11.350000	11.390000	11.350000	11.370000	0.000%	502,026	-99.999%
2005-07-15	11.360000	11.390000	11.360000	11.370000	-0.088%	485,171	-99.999%
2005-07-14	11.370000	11.400000	11.360000	11.380000	+0.176%	623,184	-99.999%
2005-07-13	11.400000	11.410000	11.340000	11.360000	-0.612%	1,317,459	-99.999%
2005-07-12	11.390000	11.430000	11.390000	11.430000	+0.263%	734,036	-99.999%
2005-07-11	11.370000	11.430000	11.370000	11.400000	+0.176%	850,583	-99.999%
2005-07-08	11.370000	11.400000	11.350000	11.380000	+0.088%	548,796	-99.999%
2005-07-07	11.350000	11.380000	11.340000	11.370000	-0.088%	1,894,338	-99.999%
2005-07-06	11.430000	11.440000	11.360000	11.380000	-0.524%	2,631,303	-99.999%
2005-07-05	11.100000	11.550000	11.000000	11.440000	+2.143%	5,387,147	-99.999%
2005-07-01	11.110000	11.260000	10.850000	11.200000	-0.267%	593,655	-99.999%
2005-06-30	11.500000	11.530000	11.180000	11.230000	-1.578%	618,615	-99.999%
2005-06-29	11.450000	11.820000	11.010000	11.410000	-0.696%	977,720	-99.999%
2005-06-28	10.760000	11.610000	10.710000	11.490000	+7.083%	1,055,705	-99.999%
2005-06-27	11.080000	11.130000	10.470000	10.730000	-3.680%	549,865	-99.999%
2005-06-24	10.980000	11.740000	10.980000	11.140000	+1.181%	1,777,192	-99.999%
2005-06-23	10.450000	11.170000	10.430000	11.010000	+5.158%	1,130,340	-99.999%
2005-06-22	9.930000	10.700000	9.870000	10.470000	+5.332%	1,316,441	-99.999%
2005-06-21	10.060000	10.140000	9.910000	9.940000	-1.487%	240,170	-99.999%
2005-06-20	10.150000	10.200000	10.020000	10.090000	-0.787%	192,419	-99.999%
2005-06-17	10.490000	10.490000	10.170000	10.170000	-2.679%	662,682	-99.999%
2005-06-16	10.300000	10.450000	10.150000	10.450000	+1.951%	435,263	-99.999%
2005-06-15	10.000000	10.280000	9.960000	10.250000	+1.990%	413,636	-99.999%
2005-06-14	9.800000	10.080000	9.800000	10.050000	+2.342%	189,838	-99.999%
2005-06-13	9.790000	9.950000	9.790000	9.820000	-0.203%	195,107	-99.999%
2005-06-10	9.880000	10.030000	9.790000	9.840000	-0.906%	171,736	-99.999%
2005-06-09	9.950000	9.980000	9.660000	9.930000	+0.101%	535,600	-99.999%
2005-06-08	10.030000	10.170000	9.730000	9.920000	-1.392%	308,420	-99.999%
2005-06-07	10.120000	10.270000	10.020000	10.060000	-0.593%	330,047	-99.999%
2005-06-06	10.240000	10.300000	10.030000	10.120000	-0.492%	413,001	-99.999%
2005-06-03	10.030000	10.200000	9.910000	10.170000	+1.497%	936,461	-99.999%
2005-06-02	9.760000	10.070000	9.710000	10.020000	+3.193%	829,161	-99.999%
2005-06-01	9.600000	9.790000	9.420000	9.710000	+1.146%	542,573	-99.999%
2005-05-31	9.350000	9.780000	9.300000	9.600000	+7.865%	1,020,552	-99.999%
2005-05-27	8.850000	9.010000	8.850000	8.900000	+0.338%	249,395	-99.999%
2005-05-26	8.760000	8.950000	8.760000	8.870000	+0.910%	314,496	-99.999%
2005-05-25	8.800000	8.920000	8.770000	8.790000	-0.790%	236,196	-99.999%
2005-05-24	8.850000	8.930000	8.830000	8.860000	+0.113%	183,383	-99.999%
2005-05-23	8.710000	8.990000	8.710000	8.850000	+0.568%	309,056	-99.999%
2005-05-20	8.900000	8.930000	8.750000	8.800000	-1.012%	172,276	-99.999%
2005-05-19	8.880000	9.030000	8.800000	8.890000	-1.112%	440,019	-99.999%
2005-05-18	8.760000	9.000000	8.690000	8.990000	+2.978%	376,516	-99.999%
2005-05-17	8.700000	8.770000	8.500000	8.730000	-0.908%	449,771	-99.999%
2005-05-16	8.690000	8.890000	8.590000	8.810000	+0.686%	316,502	-99.999%
2005-05-13	8.720000	8.840000	8.690000	8.750000	+0.690%	216,348	-99.999%
2005-05-12	8.650000	8.790000	8.640000	8.690000	+0.115%	322,021	-99.999%
2005-05-11	8.810000	8.850000	8.660000	8.680000	-1.139%	270,388	-99.999%
2005-05-10	8.950000	9.010000	8.730000	8.780000	-2.661%	378,471	-99.999%
2005-05-09	9.000000	9.100000	8.870000	9.020000	+0.222%	208,774	-99.999%
2005-05-06	8.900000	9.040000	8.800000	9.000000	+1.695%	236,919	-99.999%
2005-05-05	8.870000	9.000000	8.770000	8.850000	-1.007%	385,929	-99.999%
2005-05-04	8.970000	8.990000	8.620000	8.940000	-0.556%	346,956	-99.999%
2005-05-03	8.840000	9.150000	8.780000	8.990000	+2.159%	414,930	-99.999%
2005-05-02	8.490000	8.870000	8.470000	8.800000	+3.408%	465,530	-99.999%
2005-04-29	8.450000	8.610000	8.240000	8.510000	+0.949%	1,151,269	-99.999%
2005-04-28	8.690000	8.712000	8.430000	8.430000	-3.215%	425,476	-99.999%
2005-04-27	9.010000	9.150000	8.700000	8.710000	-3.330%	459,865	-99.999%
2005-04-26	9.260000	9.350000	9.010000	9.010000	-3.118%	466,651	-99.999%
2005-04-25	9.490000	9.510000	9.260000	9.300000	-2.516%	233,733	-99.999%
2005-04-22	9.450000	9.560000	9.280000	9.540000	-0.209%	607,555	-99.999%
2005-04-21	9.270000	9.730000	9.160000	9.560000	+3.240%	588,852	-99.999%
2005-04-20	9.760000	9.890000	9.030000	9.260000	-7.769%	1,055,789	-99.999%
2005-04-19	9.740000	10.050000	9.660000	10.040000	+2.345%	749,420	-99.999%
2005-04-18	9.300000	9.820000	9.210000	9.810000	+5.484%	594,787	-99.999%
2005-04-15	9.280000	9.410000	9.240000	9.300000	0.000%	649,536	-99.999%
2005-04-14	9.250000	9.420000	9.240000	9.300000	-0.215%	686,363	-99.999%
2005-04-13	9.760000	9.900000	9.300000	9.320000	-5.285%	565,451	-99.999%
2005-04-12	9.520000	9.900000	9.520000	9.840000	+1.863%	237,269	-99.999%
2005-04-11	9.960000	10.040000	9.610000	9.660000	-1.729%	309,631	-99.999%
2005-04-08	9.980000	10.040000	9.830000	9.830000	-2.189%	266,897	-99.999%
2005-04-07	9.990000	10.160000	9.940000	10.050000	+1.107%	166,028	-99.999%
2005-04-06	10.210000	10.210000	9.940000	9.940000	-1.972%	215,651	-99.999%
2005-04-05	10.050000	10.350000	10.000000	10.140000	+0.595%	263,185	-99.999%
2005-04-04	10.130000	10.170000	9.940000	10.080000	-0.395%	353,255	-99.999%
2005-04-01	10.490000	10.510000	10.030000	10.120000	-2.786%	354,911	-99.999%
2005-03-31	10.470000	10.480000	10.210000	10.410000	-0.763%	231,114	-99.999%
2005-03-30	10.210000	10.500000	10.190000	10.490000	+2.642%	432,862	-99.999%
2005-03-29	10.370000	10.370000	10.150000	10.220000	-1.161%	419,177	-99.999%
2005-03-28	10.320000	10.380000	10.270000	10.340000	+0.097%	221,734	-99.999%
2005-03-24	10.260000	10.440000	10.254000	10.330000	+0.780%	124,899	-99.999%
2005-03-23	10.090000	10.301000	10.050000	10.250000	+0.490%	315,513	-99.999%
2005-03-22	10.290000	10.430000	10.170000	10.200000	-1.449%	216,077	-99.999%
2005-03-21	10.540000	10.540000	10.220000	10.350000	-0.862%	237,340	-99.999%
2005-03-18	10.650000	10.690000	10.380000	10.440000	-1.602%	461,602	-99.999%
2005-03-17	10.450000	10.650000	10.340000	10.610000	+1.240%	443,834	-99.999%
2005-03-16	10.240000	10.500000	10.200000	10.480000	+2.045%	354,529	-99.999%
2005-03-15	10.630000	10.636000	10.270000	10.270000	-2.838%	532,968	-99.999%
2005-03-14	10.040000	10.620000	10.040000	10.570000	+4.447%	510,811	-99.999%
2005-03-11	10.200000	10.320000	10.050000	10.120000	-0.784%	235,658	-99.999%
2005-03-10	10.280000	10.380000	10.180000	10.200000	-0.875%	300,544	-99.999%
2005-03-09	10.330000	10.590000	10.200000	10.290000	-1.813%	380,239	-99.999%
2005-03-08	10.660000	10.750000	10.410000	10.480000	-2.239%	387,703	-99.999%
2005-03-07	10.550000	10.900000	10.550000	10.720000	+1.132%	365,303	-99.999%
2005-03-04	10.570000	10.730000	10.490000	10.600000	+0.284%	316,956	-99.999%
2005-03-03	10.960000	10.960000	10.510000	10.570000	-2.938%	366,087	-99.999%
2005-03-02	10.950000	11.130000	10.760000	10.890000	-2.244%	518,341	-99.999%
2005-03-01	10.580000	11.220000	10.560000	11.140000	+2.202%	475,107	-99.999%
2005-02-28	10.620000	11.000000	10.590000	10.900000	+1.301%	604,109	-99.999%
2005-02-25	10.600000	10.840000	10.570000	10.760000	+0.655%	155,268	-99.999%
2005-02-24	10.530000	10.920000	10.390000	10.690000	+0.659%	281,700	-99.999%
2005-02-23	10.860000	10.860000	10.570000	10.620000	-1.209%	235,435	-99.999%
2005-02-22	10.660000	11.110000	10.560000	10.750000	-1.376%	326,741	-99.999%
2005-02-18	10.910000	11.080000	10.790000	10.900000	-0.457%	254,524	-99.999%
2005-02-17	11.000000	11.120000	10.850000	10.950000	-1.617%	338,599	-99.999%
2005-02-16	11.070000	11.220000	11.000000	11.130000	-0.269%	323,000	-99.999%
2005-02-15	11.310000	11.350000	11.080000	11.160000	-0.976%	240,201	-99.999%
2005-02-14	11.300000	11.460000	11.190000	11.270000	-0.967%	290,968	-99.999%
2005-02-11	11.000000	11.450000	10.770000	11.380000	+4.500%	267,760	-99.999%
2005-02-10	11.400000	11.400000	10.870000	10.890000	-2.332%	261,247	-99.999%
2005-02-09	11.590000	11.590000	11.080000	11.150000	-2.279%	288,020	-99.999%
2005-02-08	11.320000	11.750000	11.320000	11.410000	-0.436%	406,474	-99.999%
2005-02-07	11.580000	11.640000	11.280000	11.460000	-1.967%	451,934	-99.999%
2005-02-04	11.220000	11.820000	11.090000	11.690000	+4.843%	721,774	-99.999%
2005-02-03	11.240000	11.320000	11.010000	11.150000	-1.675%	378,764	-99.999%
2005-02-02	11.060000	11.350000	11.040000	11.340000	+1.070%	437,242	-99.999%
2005-02-01	11.050000	11.350000	10.830000	11.220000	+0.538%	639,493	-99.999%
2005-01-31	11.180000	11.390000	11.130000	11.160000	-0.179%	559,664	-99.999%
2005-01-28	10.120000	11.730000	10.020000	11.180000	+7.811%	1,130,891	-99.999%
2005-01-27	10.070000	10.370000	10.020000	10.370000	+2.673%	468,300	-99.999%
2005-01-26	10.000000	10.400000	9.970000	10.100000	+1.406%	634,681	-99.999%
2005-01-25	10.000000	10.250000	9.910400	9.960000	+0.201%	422,000	-99.999%
2005-01-24	10.200000	10.270000	9.930000	9.940000	-2.549%	434,103	-99.999%
2005-01-21	10.370000	10.410000	10.140000	10.200000	-1.829%	548,599	-99.999%
2005-01-20	10.400000	10.480000	10.280000	10.390000	-0.953%	453,440	-99.999%
2005-01-19	10.560000	10.560000	10.260000	10.490000	+0.575%	593,638	-99.999%
2005-01-18	10.150000	10.550000	10.140000	10.430000	+1.855%	1,067,165	-99.999%
2005-01-14	10.210000	10.380000	10.130000	10.240000	+0.098%	728,349	-99.999%
2005-01-13	10.450000	10.450000	10.210000	10.230000	-1.918%	733,518	-99.999%
2005-01-12	10.490000	10.550000	10.360000	10.430000	-0.856%	787,404	-99.999%
2005-01-11	10.520000	10.640000	10.470000	10.520000	-0.473%	799,934	-99.999%
2005-01-10	10.590000	10.710000	10.520000	10.570000	-0.095%	575,093	-99.999%
2005-01-07	10.820000	10.820000	10.550000	10.580000	-0.657%	727,714	-99.999%
2005-01-06	10.660000	10.880000	10.650000	10.650000	-0.467%	402,852	-99.999%
2005-01-05	10.810000	10.900000	10.650000	10.700000	-1.473%	580,577	-99.999%
2005-01-04	11.090000	11.200000	10.820000	10.860000	-1.630%	567,201	-99.999%
2005-01-03	11.240000	11.240000	10.890000	11.040000	-0.898%	617,079	-99.999%
2004-12-31	10.940000	11.270000	10.940000	11.140000	-0.624%	232,951	-99.999%
2004-12-30	11.210000	11.360000	11.120000	11.210000	+0.719%	187,659	-99.999%
2004-12-29	10.930000	11.230000	10.930000	11.130000	-0.179%	184,864	-99.999%
2004-12-28	10.860000	11.150000	10.860000	11.150000	+2.013%	146,701	-99.999%
2004-12-27	11.010000	11.100000	10.600000	10.930000	-1.354%	199,531	-99.999%
2004-12-23	10.810000	11.120000	10.810000	11.080000	+1.932%	175,349	-99.999%
2004-12-22	10.850000	11.000000	10.810000	10.870000	-0.458%	182,710	-99.999%
2004-12-21	10.510000	11.100000	10.490000	10.920000	+3.311%	574,637	-99.999%
2004-12-20	10.730000	11.000000	10.550000	10.570000	-2.311%	378,317	-99.999%
2004-12-17	11.000000	11.000000	10.720000	10.820000	-0.916%	359,365	-99.999%
2004-12-16	10.960000	11.160000	10.810000	10.920000	-0.183%	849,383	-99.999%
2004-12-15	11.010000	11.170000	10.820000	10.940000	+5.192%	969,753	-99.999%
2004-12-14	10.090000	10.590000	10.090000	10.400000	+1.961%	309,829	-99.999%
2004-12-13	10.190000	10.390000	10.090000	10.200000	-0.391%	232,037	-99.999%
2004-12-10	10.300000	10.480000	10.150000	10.240000	-2.010%	310,529	-99.999%
2004-12-09	10.410000	10.490000	10.250000	10.450000	-1.135%	467,950	-99.999%
2004-12-08	10.690000	10.900000	10.390000	10.570000	+0.571%	473,224	-99.999%
2004-12-07	10.420000	11.350000	10.280000	10.510000	-4.193%	1,249,267	-99.999%
2004-12-06	11.000000	11.200000	10.970000	10.970000	-1.260%	577,261	-99.999%
2004-12-03	11.290000	11.450000	11.010000	11.110000	-1.594%	340,434	-99.999%
2004-12-02	11.300000	11.600000	11.140000	11.290000	-0.616%	492,819	-99.999%
2004-12-01	10.850000	11.442000	10.850000	11.360000	+4.700%	656,926	-99.999%
2004-11-30	11.050000	11.050000	10.770000	10.850000	-0.913%	846,680	-99.999%
2004-11-29	11.000000	11.190000	10.850000	10.950000	-0.815%	390,642	-99.999%
2004-11-26	11.050000	11.200000	10.960000	11.040000	+0.822%	117,166	-99.999%
2004-11-24	11.100000	11.350000	10.920000	10.950000	-1.262%	279,119	-99.999%
2004-11-23	11.290000	11.370000	10.900000	11.090000	-1.858%	352,230	-99.999%
2004-11-22	11.070000	11.370000	10.850000	11.300000	+2.262%	311,455	-99.999%
2004-11-19	11.210000	11.350000	10.930000	11.050000	-2.039%	252,351	-99.999%
2004-11-18	11.050000	11.310000	11.050000	11.280000	+2.081%	437,820	-99.999%
2004-11-17	11.500000	11.840000	10.970000	11.050000	-3.240%	881,317	-99.999%
2004-11-16	10.920000	11.430000	10.800000	11.420000	+4.579%	1,045,612	-99.999%
2004-11-15	10.400000	10.920000	10.300000	10.920000	+4.899%	1,215,569	-99.999%
2004-11-12	10.550000	10.550000	10.210000	10.410000	-0.668%	746,932	-99.999%
2004-11-11	10.200000	10.580000	10.100000	10.480000	+3.048%	663,663	-99.999%
2004-11-10	10.250000	10.260000	9.970000	10.170000	-1.358%	666,701	-99.999%
2004-11-09	10.350000	10.430000	10.050000	10.310000	-0.290%	501,868	-99.999%
2004-11-08	10.700000	10.750000	10.180000	10.340000	-3.455%	569,433	-99.999%
2004-11-05	10.550000	10.750000	10.400000	10.710000	+2.685%	306,416	-99.999%
2004-11-04	10.590000	10.590000	10.170000	10.430000	-1.231%	498,247	-99.999%
2004-11-03	10.150000	10.590000	10.150000	10.560000	+4.039%	1,124,897	-99.999%
2004-11-02	9.860000	10.220000	9.850000	10.150000	+3.046%	617,621	-99.999%
2004-11-01	9.710000	9.870000	9.630000	9.850000	+3.521%	704,435	-99.999%
2004-10-29	9.110000	9.790000	9.090000	9.515000	+6.910%	895,762	-99.999%
2004-10-28	8.800000	9.100000	8.750000	8.900000	+1.136%	431,404	-99.999%
2004-10-27	8.560000	8.840000	8.500000	8.800000	+1.852%	1,341,224	-99.999%
2004-10-26	8.740000	8.820000	8.520000	8.640000	-1.818%	841,978	-99.999%
2004-10-25	8.640000	9.000000	8.420000	8.800000	-3.930%	730,450	-99.999%
2004-10-22	9.300000	9.360000	9.130000	9.160000	-2.966%	471,399	-99.999%
2004-10-21	9.120000	9.520000	9.060000	9.440000	+3.850%	854,048	-99.999%
2004-10-20	9.360000	9.750000	9.000000	9.090000	-14.002%	2,462,460	-99.999%
2004-10-19	10.650000	10.730000	10.390000	10.570000	-0.751%	356,697	-99.999%
2004-10-18	10.850000	10.850000	10.220000	10.650000	-0.746%	686,961	-99.999%
2004-10-15	10.640000	10.830000	10.490000	10.730000	+1.226%	151,356	-99.999%
2004-10-14	10.680000	10.790000	10.450000	10.600000	-0.935%	229,261	-99.999%
2004-10-13	10.650000	10.840000	10.520000	10.700000	+0.943%	381,280	-99.999%
2004-10-12	10.580000	10.640000	10.350000	10.600000	0.000%	203,868	-99.999%
2004-10-11	10.800000	10.800000	10.310000	10.600000	-1.304%	780,001	-99.999%
2004-10-08	10.800000	10.900000	10.610000	10.740000	-1.287%	524,574	-99.999%
2004-10-07	10.920000	11.090000	10.810000	10.880000	-0.639%	397,960	-99.999%
2004-10-06	11.050000	11.060000	10.860000	10.950000	-0.091%	370,901	-99.999%
2004-10-05	11.150000	11.150000	10.660000	10.960000	-2.404%	535,891	-99.999%
2004-10-04	10.730000	11.480000	10.420000	11.230000	+7.774%	1,675,267	-99.999%
2004-10-01	10.000000	10.430000	9.910000	10.420000	+4.935%	948,570	-99.999%
2004-09-30	9.830000	9.970000	9.690000	9.930000	+1.017%	576,117	-99.999%
2004-09-29	9.330000	9.990000	9.250000	9.830000	+5.359%	1,072,631	-99.999%
2004-09-28	9.370000	9.380000	9.210000	9.330000	+0.647%	342,246	-99.999%
2004-09-27	9.370000	9.450000	9.220000	9.270000	-1.278%	634,957	-99.999%
2004-09-24	9.550000	9.550000	9.380000	9.390000	-1.366%	606,186	-99.999%
2004-09-23	9.370000	9.680000	9.370000	9.520000	+0.741%	351,330	-99.999%
2004-09-22	9.500000	9.630000	9.400000	9.450000	-1.151%	444,173	-99.999%
2004-09-21	9.510000	9.750000	9.510000	9.560000	+0.526%	459,292	-99.999%
2004-09-20	9.680000	9.680000	9.340000	9.510000	-0.937%	1,225,804	-99.999%
2004-09-17	9.660000	9.760000	9.490000	9.600000	+0.104%	794,220	-99.999%
2004-09-16	9.300000	9.740000	9.250000	9.590000	+3.564%	461,341	-99.999%
2004-09-15	9.400000	9.401000	9.180000	9.260000	-1.489%	622,994	-99.999%
2004-09-14	9.390000	9.440000	9.220000	9.400000	+0.213%	831,580	-99.999%
2004-09-13	9.430000	9.490000	9.220000	9.380000	-0.846%	642,534	-99.999%
2004-09-10	8.630000	9.560000	8.600000	9.460000	+8.861%	1,164,497	-99.999%
2004-09-09	8.200000	8.740000	8.200000	8.690000	+5.333%	662,147	-99.999%
2004-09-08	8.290000	8.450000	8.240000	8.250000	-1.786%	498,928	-99.999%
2004-09-07	8.500000	8.660000	8.340000	8.400000	-0.178%	514,789	-99.999%
2004-09-03	8.390000	8.480000	8.210000	8.415000	-0.767%	337,195	-99.999%
2004-09-02	8.440000	8.530000	8.250000	8.480000	-0.235%	464,111	-99.999%
2004-09-01	8.610000	9.300000	8.400000	8.500000	-0.701%	837,884	-99.999%
2004-08-31	8.640000	8.660000	8.340000	8.560000	-0.465%	621,007	-99.999%
2004-08-30	8.300000	8.630000	8.150000	8.600000	+2.748%	708,345	-99.999%
2004-08-27	8.300000	8.610000	8.150000	8.370000	+1.578%	544,828	-99.999%
2004-08-26	7.950000	8.350000	7.800000	8.240000	+4.172%	1,044,714	-99.999%
2004-08-25	7.880000	8.060000	7.570000	7.910000	+0.508%	620,932	-99.999%
2004-08-24	7.940000	8.130000	7.720000	7.870000	0.000%	522,206	-99.999%
2004-08-23	7.870000	7.980000	7.630000	7.870000	+2.075%	338,493	-99.999%
2004-08-20	7.670000	7.850000	7.610000	7.710000	+1.447%	629,755	-99.999%
2004-08-19	7.630000	7.880000	7.540000	7.600000	-0.262%	585,315	-99.999%
2004-08-18	7.500000	7.730000	7.330000	7.620000	+2.008%	986,648	-99.999%
2004-08-17	7.820000	7.830000	7.400000	7.470000	-2.734%	667,448	-99.999%
2004-08-16	7.480000	8.100000	7.360000	7.680000	+4.206%	533,583	-99.999%
2004-08-13	7.760000	7.940000	7.370000	7.370000	-5.875%	535,691	-99.999%
2004-08-12	7.839000	8.010000	7.760000	7.830000	-1.136%	505,860	-99.999%
2004-08-11	8.270000	8.270000	7.800000	7.920000	-4.232%	469,662	-99.999%
2004-08-10	8.000000	8.330000	7.980000	8.270000	+4.156%	663,668	-99.999%
2004-08-09	8.000000	8.180000	7.760000	7.940000	-0.126%	328,142	-99.999%
2004-08-06	8.500000	8.530000	7.790000	7.950000	-6.580%	513,539	-99.999%
2004-08-05	8.710000	8.860000	8.490000	8.510000	-2.854%	371,685	-99.999%
2004-08-04	8.690000	8.950000	8.690000	8.760000	+0.806%	504,253	-99.999%
2004-08-03	9.050000	9.090000	8.690000	8.690000	-2.140%	647,552	-99.999%
2004-08-02	8.360000	9.000000	8.360000	8.880000	+4.841%	610,546	-99.999%
2004-07-30	8.250000	8.620000	8.220000	8.470000	+2.171%	399,732	-99.999%
2004-07-29	8.200000	8.500000	8.110000	8.290000	+0.607%	554,056	-99.999%
2004-07-28	8.480000	8.550000	8.050000	8.240000	-2.138%	470,439	-99.999%
2004-07-27	8.340000	8.600000	8.140000	8.420000	+2.184%	626,486	-99.999%
2004-07-26	8.330000	8.660000	8.080000	8.240000	-2.945%	624,468	-99.999%
2004-07-23	9.010000	9.030000	8.450000	8.490000	-6.601%	643,705	-99.999%
2004-07-22	8.860000	9.450000	8.740000	9.090000	+2.020%	591,046	-99.999%
2004-07-21	9.420000	9.500000	8.850000	8.910000	-5.514%	886,240	-99.999%
2004-07-20	9.260000	9.480000	8.840000	9.430000	+0.426%	823,081	-99.999%
2004-07-19	8.790000	9.470000	8.760000	9.390000	+5.862%	1,903,058	-99.999%
2004-07-16	9.760000	10.000000	7.430000	8.870000	-22.870%	6,252,964	-99.999%
2004-07-15	11.320000	11.840000	11.280000	11.500000	+3.139%	551,848	-99.999%

.dark-mode .v9hc0v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v9hc0v{ color: #333333; background-color: white; border: 2px solid #333333; }ASPTALADDIN SEPARATION TECHstock OTC

ASPT
ALADDIN SEPARATION TECH
stock OTC