Alpha One Inc. (AOAO)
OTCMKTS
· Delayed Price · Currency is USD
1.540
+0.030 (1.99%)
At close: Dec 24, 2024
Alpha One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.99% | 196 |
| Dec 23, 2024 | 1.92 | 1.92 | 1.51 | 1.51 | 1.51 | -36.55% | 200 |
| Jul 24, 2024 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | 157 |
| Jun 27, 2024 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 3.93% | 100 |
| Feb 23, 2024 | 2.25 | 2.29 | 2.25 | 2.29 | 2.29 | 14.50% | 400 |
| Feb 8, 2024 | 2.05 | 2.05 | 2.00 | 2.00 | 2.00 | -7.41% | 600 |
| Jan 25, 2024 | 2.29 | 2.29 | 2.16 | 2.16 | 2.16 | -8.09% | 600 |
| Jan 23, 2024 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 2.62% | 100 |
| Jan 5, 2024 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 0.44% | 201 |
| Jan 4, 2024 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 14.00% | 560 |
| Dec 6, 2023 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 33.33% | 250 |
| Nov 27, 2023 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | - | 302 |
| Nov 22, 2023 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | 100 |
| Nov 21, 2023 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | 100 |
| Nov 20, 2023 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 201 |
| Oct 10, 2023 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | 101 |
| Oct 4, 2023 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | 100 |
| Sep 29, 2023 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 101 |
| Sep 25, 2023 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | 565 |
| Sep 22, 2023 | 1.45 | 1.49 | 1.44 | 1.49 | 1.49 | 964.29% | 2,106 |
| Sep 18, 2023 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -90.54% | 500 |
| Aug 30, 2023 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -14.94% | 501 |
| Jun 1, 2023 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 74.00% | 100 |
| May 15, 2023 | 0.11 | 1.89 | 0.11 | 1.00 | 1.00 | -50.00% | 751 |
| Apr 4, 2023 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 250 |
| Mar 28, 2023 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 100.00% | 100 |
| Mar 27, 2023 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -9.09% | 600 |
| Mar 23, 2023 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -26.67% | 290 |
| Mar 22, 2023 | 2.51 | 2.51 | 1.50 | 1.50 | 1.50 | -41.18% | 400 |