Ainsworth Game Technology Limited (AINSF)
OTCMKTS · Delayed Price · Currency is USD
0.6585
+0.0035 (0.53%)
Aug 13, 2025, 3:58 PM EDT
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | - | -2.29% | 6,000 |
| Aug 12, 2025 | 0.67 | 0.72 | 0.64 | 0.66 | 0.66 | -2.23% | 44,525 |
| Aug 11, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 8.06% | 9,100 |
| Aug 8, 2025 | 0.63 | 0.65 | 0.55 | 0.62 | 0.62 | 1.03% | 42,000 |
| Aug 7, 2025 | 0.62 | 0.64 | 0.61 | 0.61 | 0.61 | -4.36% | 137,135 |
| Aug 6, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -3.74% | 2,400 |
| Aug 5, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Aug 4, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Aug 1, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Jul 31, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Jul 30, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Jul 29, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 3.03% | 1,000 |
| Jul 28, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jul 25, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.97% | 200 |
| Jul 24, 2025 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | 0.64% | 21,480 |
| Jul 23, 2025 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | 5.77% | 38,500 |
| Jul 22, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Jul 21, 2025 | 0.64 | 0.64 | 0.60 | 0.62 | 0.62 | 3.33% | 31,000 |
| Jul 18, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 17, 2025 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | -4.76% | 8,600 |
| Jul 16, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.96% | 17,725 |
| Jul 15, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 20,839 |
| Jul 14, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.65% | 161 |
| Jul 11, 2025 | 0.59 | 0.67 | 0.59 | 0.62 | 0.62 | 6.90% | 8,000 |
| Jul 10, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Jul 9, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Jul 8, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.27% | 11,800 |
| Jul 7, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 3.13% | 100 |
| Jul 3, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Jul 2, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Jul 1, 2025 | 0.62 | 0.62 | 0.56 | 0.56 | 0.56 | 1.98% | 6,237 |
| Jun 30, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Jun 27, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -3.33% | 21,000 |
| Jun 26, 2025 | 0.57 | 0.61 | 0.57 | 0.57 | 0.57 | 1.60% | 15,000 |
| Jun 25, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 16,000 |
| Jun 24, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Jun 23, 2025 | 0.62 | 0.62 | 0.56 | 0.56 | 0.56 | -5.08% | 23,000 |
| Jun 20, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.97% | 6,000 |
| Jun 18, 2025 | 0.62 | 0.62 | 0.58 | 0.60 | 0.60 | 7.66% | 15,000 |
| Jun 17, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Jun 16, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Jun 13, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -4.59% | 4,931 |
| Jun 12, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Jun 11, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Jun 10, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Jun 9, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Jun 6, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Jun 5, 2025 | 0.59 | 0.61 | 0.58 | 0.58 | 0.58 | - | 42,013 |
| Jun 4, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Jun 3, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |