Dark

ATGSY
ALTAGAS LTD U/ADR
stock OTC

Inactive

Jun 9, 2022

8.00USD0.000%(0.00)100

Pre-market

0.00USD-100.000%(-8.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-06-09	8.0000	8.0000	8.0000	8.0000	0.000%	100	0.000%
2022-06-03	8.0000	8.0000	8.0000	8.0000	+19.581%	100	0.000%
2022-05-10	6.6900	6.6900	6.6900	6.6900	-16.375%	381	+19.581%
2022-04-19	8.0000	8.0000	8.0000	8.0000	+28.000%	10,000	0.000%
2022-03-07	6.2500	6.2500	6.2500	6.2500	-19.872%	500	+28.000%
2022-02-18	7.8000	7.8000	7.8000	7.8000	-2.500%	200	+2.564%
2022-01-25	8.0000	8.0000	8.0000	8.0000	+19.403%	200	0.000%
2021-12-17	6.7000	6.7000	6.7000	6.7000	-4.286%	175	+19.403%
2021-11-26	7.0000	7.0000	7.0000	7.0000	-12.500%	100	+14.286%
2021-11-11	8.0000	8.0000	8.0000	8.0000	-7.085%	5,000	0.000%
2021-11-09	8.6100	8.6100	8.6100	8.6100	+13.141%	100	-7.085%
2021-10-06	7.6100	7.6100	7.6100	7.6100	+1.332%	738	+5.125%
2021-09-13	7.5100	7.5100	7.5100	7.5100	0.000%	400	+6.525%
2021-08-25	7.1100	7.5100	7.1100	7.5100	+10.441%	400	+6.525%
2021-08-16	6.8000	6.8000	6.8000	6.8000	+4.615%	500	+17.647%
2021-07-19	6.0300	7.0000	6.0000	6.5000	-3.988%	866	+23.077%
2021-07-16	6.7700	6.7700	6.7700	6.7700	-6.233%	100	+18.168%
2021-07-13	7.2200	7.2200	7.2200	7.2200	-11.951%	100	+10.803%
2021-07-12	8.2000	8.2000	8.2000	8.2000	0.000%	1,097	-2.439%
2021-07-06	8.0000	8.2000	8.0000	8.2000	-23.364%	670	-2.439%
2021-06-30	10.7000	10.7000	10.7000	10.7000	-2.727%	438	-25.234%
2021-06-29	11.0000	11.0000	11.0000	11.0000	+30.178%	1,000	-27.273%
2021-06-24	8.4500	8.4500	8.4500	8.4500	-2.312%	100	-5.325%
2021-06-23	8.6500	8.6500	8.6500	8.6500	-27.917%	100	-7.514%
2021-06-22	11.0000	12.0000	11.0000	12.0000	+26.316%	3,000	-33.333%
2021-06-21	8.0500	9.5000	8.0500	9.5000	+11.241%	1,500	-15.789%
2021-06-18	8.0500	8.5400	8.0500	8.5400	-14.600%	4,001	-6.323%
2021-06-17	8.1500	10.0000	8.1500	10.0000	+11.111%	1,500	-20.000%
2021-06-16	8.1500	9.0000	8.1500	9.0000	+7.143%	2,376	-11.111%
2021-06-15	8.0800	8.4800	8.0000	8.4000	+1.572%	7,369	-4.762%
2021-06-14	8.0500	8.2900	8.0500	8.2700	-3.837%	400	-3.265%
2021-06-03	8.6000	8.7000	8.6000	8.6000	+0.585%	566	-6.977%
2021-05-21	8.5500	8.5500	8.5500	8.5500	0.000%	500	-6.433%
2021-05-14	8.5500	8.5500	8.5500	8.5500	0.000%	200	-6.433%
2021-04-28	8.5500	8.5500	8.5500	8.5500	+12.352%	501	-6.433%
2021-04-19	7.9500	7.9500	7.6100	7.6100	-13.029%	1,000	+5.125%
2021-04-06	8.7500	8.7500	8.7500	8.7500	-3.528%	100	-8.571%
2021-04-05	8.8000	9.0700	8.8000	9.0700	+5.946%	200	-11.797%
2021-04-01	8.5150	8.5610	8.5150	8.5610	+9.336%	227	-6.553%
2021-03-29	7.8300	7.8300	7.8300	7.8300	+3.846%	100	+2.171%
2021-03-24	7.5400	7.5400	7.5400	7.5400	-6.335%	100	+6.101%
2021-03-18	8.0000	8.0500	8.0000	8.0500	+3.604%	1,000	-0.621%
2021-03-12	7.7725	7.7725	7.7700	7.7700	+0.129%	293	+2.960%
2021-03-11	7.7600	7.7600	7.7600	7.7600	+7.778%	100	+3.093%
2021-03-08	7.2000	7.2000	7.2000	7.2000	+2.857%	830	+11.111%
2021-03-03	7.0000	7.0000	7.0000	7.0000	-0.568%	142	+14.286%
2021-03-01	7.0400	7.0400	7.0400	7.0400	-0.985%	1,142	+13.636%
2021-02-24	6.9200	7.1100	6.9200	7.1100	+17.521%	830	+12.518%
2021-02-09	6.1000	6.1000	6.0500	6.0500	-2.104%	400	+32.231%
2021-02-08	6.1800	6.1800	6.1800	6.1800	+0.325%	200	+29.450%
2021-02-05	6.1600	6.1600	6.1600	6.1600	+0.984%	100	+29.870%
2021-02-04	6.1000	6.1000	6.1000	6.1000	+9.123%	116	+31.148%
2021-02-03	5.5900	5.5900	5.5900	5.5900	+0.179%	205	+43.113%
2021-01-29	5.5800	5.5800	5.5800	5.5800	+3.525%	600	+43.369%
2021-01-27	5.3900	5.3900	5.3900	5.3900	-11.784%	100	+48.423%
2021-01-11	6.1100	6.1100	6.1100	6.1100	-14.185%	5,000	+30.933%
2020-12-31	7.1200	7.1200	7.1200	7.1200	+8.653%	100	+12.360%
2020-12-28	6.5530	6.5530	6.5530	6.5530	-5.029%	250	+22.081%
2020-12-17	6.9000	6.9000	6.9000	6.9000	+0.730%	275	+15.942%
2020-12-07	6.8500	6.8500	6.8500	6.8500	+44.211%	100	+16.788%
2020-10-06	4.7500	4.7500	4.7500	4.7500	0.000%	520	+68.421%
2020-09-21	4.9000	4.9000	4.7500	4.7500	-3.061%	1,100	+68.421%
2020-08-20	4.9000	4.9000	4.9000	4.9000	-10.092%	252	+63.265%
2020-07-27	5.4500	5.4500	5.4500	5.4500	-5.217%	1,000	+46.789%
2020-07-24	5.6700	5.7500	5.4500	5.7500	+5.505%	4,750	+39.130%
2020-07-23	5.4500	5.4500	5.4500	5.4500	-4.386%	2,310	+46.789%
2020-07-21	5.7000	5.7000	5.7000	5.7000	-5.316%	200	+40.351%
2020-06-19	6.0200	6.0200	6.0200	6.0200	-0.660%	200	+32.890%
2020-06-18	6.0600	6.0600	6.0600	6.0600	+15.429%	5,000	+32.013%
2020-06-15	5.2500	5.2500	5.2500	5.2500	-22.907%	100	+52.381%
2020-06-09	6.8100	6.8100	6.8100	6.8100	-2.714%	1,025	+17.474%
2020-06-08	7.0000	7.0000	7.0000	7.0000	+4.167%	240	+14.286%
2020-06-05	6.7200	6.7200	6.7200	6.7200	+5.000%	155	+19.048%
2020-06-04	6.4000	6.4000	6.4000	6.4000	+6.667%	2,492	+25.000%
2020-06-03	6.0000	6.0000	6.0000	6.0000	+2.215%	2,491	+33.333%
2020-05-27	5.8700	5.8700	5.8700	5.8700	+12.885%	381	+36.286%
2020-05-26	5.1400	5.2000	5.1400	5.2000	+10.169%	2,705	+53.846%
2020-05-22	4.7200	4.7200	4.7200	4.7200	0.000%	2,500	+69.492%
2020-05-20	4.7200	4.7200	4.7200	4.7200	-5.030%	100	+69.492%
2020-05-18	4.9700	4.9700	4.9700	4.9700	+7.576%	500	+60.966%
2020-05-11	4.6200	4.6200	4.6200	4.6200	+0.435%	435	+73.160%
2020-03-25	4.5000	4.6500	4.5000	4.6000	+2.222%	15,000	+73.913%
2020-03-24	4.5000	4.5000	4.5000	4.5000	-1.316%	100	+77.778%
2020-03-13	4.5600	4.5600	4.5600	4.5600	+2.472%	100	+75.439%
2020-03-12	4.5500	4.5500	4.4500	4.4500	-44.375%	200	+79.775%
2018-12-27	8.0000	8.0000	8.0000	8.0000	-22.705%	3,000	0.000%
2018-08-14	10.3500	10.3500	10.3500	10.3500	-21.591%	100	-22.705%
2018-06-07	13.2000	13.2000	13.2000	13.2000	+3.125%	100	-39.394%
2018-06-04	12.8000	12.8000	12.8000	12.8000	-5.535%	100	-37.500%
2018-02-20	13.5500	13.5500	13.5500	13.5500	+10.163%	100	-40.959%
2017-11-21	12.3000	12.3000	12.3000	12.3000	-7.170%	500	-34.959%
2017-10-02	13.2500	13.2500	13.2500	13.2500	-1.852%	100	-39.623%
2017-09-21	13.5500	13.5500	13.5000	13.5000	+1.124%	600	-40.741%
2017-09-15	13.3500	13.3500	13.3500	13.3500	+9.877%	500	-40.075%
2017-07-21	12.1500	12.1500	12.1500	12.1500	+1.250%	500	-34.156%
2017-07-17	12.0000	12.0000	12.0000	12.0000	-2.439%	500	-33.333%
2017-07-06	12.3000	12.3000	12.3000	12.3000	-0.405%	100	-34.959%
2017-07-03	12.3800	12.3800	12.3500	12.3500	-2.832%	300	-35.223%
2017-06-26	12.6000	12.7100	12.6000	12.7100	+0.873%	200	-37.057%
2017-06-07	12.6000	12.6000	12.6000	12.6000	-2.326%	100	-36.508%
2017-06-02	12.9000	12.9000	12.9000	12.9000	+5.306%	100	-37.984%
2017-05-22	12.2500	12.2500	12.2500	12.2500	+5.603%	300	-34.694%
2017-05-18	11.6000	11.6000	11.6000	11.6000	+8.716%	1,000	-31.034%
2017-04-11	10.4200	10.6700	10.4200	10.6700	+17.901%	200	-25.023%
2017-02-09	9.0500	9.0500	9.0500	9.0500	+0.892%	200	-11.602%
2017-02-03	8.9700	8.9700	8.9700	8.9700	+1.014%	200	-10.814%
2017-01-26	8.8800	8.8800	8.8800	8.8800	-1.661%	200	-9.910%
2017-01-17	9.0300	9.0300	9.0300	9.0300	+38.923%	1,500	-11.406%
2014-10-28	6.5000	6.5000	6.5000	6.5000	-9.091%	100	+23.077%
2014-10-27	7.1500	7.1500	7.1500	7.1500	-11.180%	100	+11.888%
2014-09-15	8.0500	8.0500	8.0500	8.0500	-8.627%	232	-0.621%
2014-07-07	9.0500	9.0500	8.8100	8.8100	-5.269%	1,967	-9.194%
2014-07-03	9.3000	9.3000	9.3000	9.3000	+2.762%	166	-13.978%
2014-07-01	9.0500	9.0500	9.0500	9.0500	-9.319%	166	-11.602%
2014-06-11	9.9800	9.9800	9.9800	9.9800	+1.526%	400	-19.840%
2014-06-04	9.7000	9.8300	9.7000	9.8300	+9.832%	1,875	-18.616%
2014-02-07	8.9500	8.9500	8.9500	8.9500	+5.294%	143	-10.615%
2013-11-19	8.5000	8.5000	8.5000	8.5000	-0.701%	300	-5.882%
2013-11-18	8.5600	8.5600	8.5600	8.5600	+0.706%	300	-6.542%
2013-10-02	8.4500	8.5000	8.4500	8.5000	-3.955%	4,000	-5.882%
2013-10-01	8.7500	8.8500	8.7500	8.8500	+27.890%	600	-9.605%
2013-08-12	6.9200	6.9200	6.9200	6.9200	+37.302%	2,241	+15.607%
2013-01-09	5.0400	5.0400	5.0400	5.0400	+6.554%	2,241	+58.730%
2012-01-25	4.7300	4.7300	4.7300	4.7300	-23.339%	321	+69.133%
2011-01-19	6.1700	6.1700	6.1700	6.1700	0.000%	321	+29.660%

.dark-mode .R339cr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R339cr{ color: #333333; background-color: white; border: 2px solid #333333; }ATGSYALTAGAS LTD U/ADRstock OTC

ATGSY
ALTAGAS LTD U/ADR
stock OTC