ANGLE plc (ANPCY)
OTCMKTS
· Delayed Price · Currency is USD
0.9485
+0.0124 (1.32%)
May 15, 2025, 11:19 AM EDT
ANGLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 15 |
| May 13, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 14 |
| May 12, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 111 |
| May 9, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 6.27% | 208 |
| May 8, 2025 | 1.10 | 1.10 | 0.79 | 0.79 | 0.79 | -24.76% | 1,094 |
| May 7, 2025 | 1.30 | 1.32 | 1.04 | 1.05 | 1.05 | 5.93% | 2,859 |
| May 6, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| May 5, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 82 |
| May 2, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 9 |
| May 1, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 34 |
| Apr 30, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 1 |
| Apr 29, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 1 |
| Apr 28, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 52 |
| Apr 25, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Apr 24, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 13 |
| Apr 23, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 26 |
| Apr 22, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 5 |
| Apr 21, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Apr 17, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 25 |
| Apr 16, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 75 |
| Apr 15, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 1 |
| Apr 14, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 231 |
| Apr 11, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 33 |
| Apr 10, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 105 |
| Apr 9, 2025 | 1.13 | 1.13 | 0.90 | 0.99 | 0.99 | -10.30% | 2,326 |
| Apr 8, 2025 | 1.20 | 1.20 | 0.99 | 1.11 | 1.11 | -9.43% | 2,252 |
| Apr 7, 2025 | 1.12 | 1.22 | 1.12 | 1.22 | 1.22 | 27.75% | 1,611 |
| Apr 4, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -24.21% | 226 |
| Apr 3, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 58 |
| Apr 2, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 5.00% | 641 |
| Apr 1, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Mar 31, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 37 |
| Mar 28, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Mar 27, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 13.74% | 405 |
| Mar 26, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 100 |
| Mar 25, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Mar 24, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Mar 21, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Mar 20, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 2 |
| Mar 19, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Mar 18, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 70 |
| Mar 17, 2025 | 0.95 | 1.06 | 0.95 | 1.06 | 1.06 | -16.93% | 210 |
| Mar 14, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 15 |
| Mar 13, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 4 |
| Mar 12, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 7.54% | 712 |
| Mar 11, 2025 | 1.10 | 1.18 | 1.10 | 1.18 | 1.18 | -5.52% | 1,171 |
| Mar 10, 2025 | 1.50 | 1.50 | 1.25 | 1.25 | 1.25 | 4.69% | 1,339 |
| Mar 7, 2025 | 0.96 | 1.19 | 0.96 | 1.19 | 1.19 | -15.02% | 553 |
| Mar 6, 2025 | 1.56 | 1.74 | 1.13 | 1.41 | 1.41 | -23.93% | 1,236 |
| Mar 5, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |