Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Active Energy Group Plc (OP: ATGVF )

0.0016 UNCHANGED
Last Price Updated: 1:29 PM EDT, Apr 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 0.0035 0 -0.00(-10.26%)
Apr 19, 2022 0.0039 0 +0.00(+0.00%)
Apr 13, 2022 0.0039 0 +0.00(+0.00%)
Apr 12, 2022 0.0039 0.0039 0.0039 0.0039 500 -0.00(-2.50%)
Apr 06, 2022 0.0040 0 -0.00(-20.00%)
Apr 04, 2022 0.0050 0 -0.00(-7.41%)
Apr 01, 2022 0.0054 0.0054 0.0054 0.0054 5,000 +0.00(+157.14%)
Mar 30, 2022 0.0021 0 -0.00(-50.00%)
Mar 24, 2022 0.0042 0 -0.00(-20.75%)
Mar 23, 2022 0.0023 0.0053 0.0023 0.0053 1,286,000 +0.00(+165.00%)
Mar 22, 2022 0.0020 0.0020 0.0020 0.0020 128,000 -0.00(-28.57%)
Mar 09, 2022 0.0028 0 +0.00(+16.67%)
Mar 02, 2022 0.0024 0 +0.00(+20.00%)
Mar 01, 2022 0.0020 0.0020 0.0020 0.0020 10,000 -0.00(-9.09%)
Feb 25, 2022 0.0022 0 -0.00(-42.11%)
Feb 24, 2022 0.0026 0.0038 0.0023 0.0038 342,000 +0.00(+26.67%)
Feb 23, 2022 0.0030 0.0030 0.0030 0.0030 30,000 +0.00(+0.00%)
Feb 16, 2022 0.0030 0 -0.00(-18.92%)
Feb 15, 2022 0.0037 0.0038 0.0037 0.0037 110,000 +0.00(+23.33%)
Feb 10, 2022 0.0030 0 +0.00(+36.36%)
Feb 09, 2022 0.0022 0.0022 0.0022 0.0022 33,000 -0.00(-37.14%)
Feb 07, 2022 0.0035 0 +0.00(+12.90%)
Feb 04, 2022 0.0033 0.0189 0.0025 0.0031 5,902,367 -0.02(-83.51%)
Feb 03, 2022 0.0035 0.0200 0.0033 0.0188 753,750 +0.01(+254.72%)
Jan 21, 2022 0.0053 0 -0.01(-73.50%)
Jan 20, 2022 0.0026 0.0200 0.0026 0.0200 312,755 +0.02(+669.23%)
Jan 19, 2022 0.0025 0.0026 0.0025 0.0026 230,000 +0.00(+4.00%)
Jan 18, 2022 0.0025 0.0026 0.0025 0.0025 337,500 -0.01(-77.88%)
Jan 12, 2022 0.0113 0 -0.01(-43.50%)
Jan 10, 2022 0.0200 0.0200 0.0200 0 +0.02(+566.67%)
Jan 04, 2022 0.0030 0.0030 0.0030 0 -0.00(-16.67%)
Dec 30, 2021 0.0036 0.0036 0.0036 0 +0.00(+2.86%)
Dec 29, 2021 0.0035 0.0035 0.0035 0.0035 160,000 -0.02(-82.50%)
Dec 28, 2021 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.50%)
Dec 23, 2021 0.0199 0.0199 0.0199 0 +0.02(+563.33%)
Dec 10, 2021 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Dec 09, 2021 0.0035 0.0035 0.0030 0.0030 90,000 -0.00(-42.31%)
Nov 29, 2021 0.0052 0.0052 0.0052 0 -0.00(-20.00%)
Nov 24, 2021 0.0065 0.0065 0.0065 0 -0.00(-7.14%)
Nov 23, 2021 0.0070 0.0070 0.0070 0.0070 10,000 +0.00(+37.25%)
Nov 19, 2021 0.0051 0.0051 0.0051 0 +0.00(+2.00%)
Nov 11, 2021 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Nov 09, 2021 0.0050 0.0050 0.0050 0.0050 85,000 +0.00(+0.00%)
Nov 05, 2021 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Nov 04, 2021 0.0050 0.0050 0.0050 0.0050 70,000 +0.00(+0.00%)
Oct 29, 2021 0.0050 0.0050 0.0050 0 -0.00(-15.25%)
Oct 11, 2021 0.0059 0.0059 0.0059 0 +0.00(+0.00%)
Sep 22, 2021 0.0059 0.0059 0.0059 0 +0.00(+0.00%)
Aug 25, 2021 0.0059 0.0059 0.0059 0 -0.01(-54.62%)
Jul 13, 2021 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Jun 29, 2021 0.0130 0.0130 0.0130 10 +0.00(+0.00%)
Jun 22, 2021 0.0130 0.0130 0.0130 0 -0.00(-7.14%)
Jun 21, 2021 0.0140 0.0140 0.0140 0.0140 21,000 -0.03(-66.67%)
Jun 18, 2021 0.0420 0.0420 0.0420 0.0420 500 +0.03(+200.00%)
Jun 16, 2021 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Jun 15, 2021 0.0140 0.0140 0.0140 0.0140 3,025 -0.07(-82.50%)
Jun 14, 2021 0.0900 0.0900 0.0800 0.0800 35,250 +0.07(+900.00%)
Jun 11, 2021 0.0080 0.0080 0.0080 0.0080 7,000 +0.00(+35.59%)
May 21, 2021 0.0059 0.0059 0.0059 0 -0.01(-52.80%)
May 12, 2021 0.0125 0.0125 0.0125 0 +0.00(+25.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.