Angle Plc Surrey (QX) Historical Data - ANPCY | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Angle Plc Surrey (QX) (ANPCY)
Angle Plc Surrey (QX) (ANPCY) Historical

Angle Plc Surrey (QX) (ANPCY)

1.35

0.00

(0.00%)

Closed December 28 3:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	-0.12	-8.16326530612	1.47	1.47	1.35	261	1.44241379	CS
12	0.2	17.3913043478	1.15	1.52	0.7362	1060	1.13289884	CS
26	-0.87	-39.1891891892	2.22	2.44	0.7362	1394	1.41936409	CS
52	-0.17	-11.1842105263	1.52	4	0.7362	1556	2.02818363	CS
156	-14.33	-91.3903061224	15.68	21	0.7362	1199	2.46486367	CS
260	-7.85	-85.3260869565	9.2	21	0.7362	990	3.55983307	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735338540	1.35	0	0.00	1.35	1.35	1.35	0
1735252140	1.35	0	0.00	1.35	1.35	1.35	0
1735079340	1.35	0	0.00	1.35	1.35	1.35	0
1734992940	1.35	0	0.00	1.35	1.35	1.35	0
1734733740	1.35	0	0.00	1.35	1.35	1.35	0
1734647340	1.35	0	0.00	1.35	1.35	1.35	0
1734560940	1.35	-0.12	-8.16	1.35	1.35	1.35	120
1734474180	1.47	0	0.00	1.47	1.47	1.47	0
1734387780	1.47	0	0.00	1.47	1.47	1.47	0
1734128580	1.47	0	0.00	1.47	1.47	1.47	0
1734042180	1.47	0	0.00	1.47	1.47	1.47	0
1733955780	1.47	0	0.00	1.47	1.47	1.47	0
1733869380	1.47	0	0.00	1.47	1.47	1.47	0
1733782980	1.47	0	0.00	1.47	1.47	1.47	0
1733523780	1.47	0	0.00	1.47	1.47	1.47	0
1733437380	1.47	0	0.00	1.47	1.47	1.47	0
1733350980	1.47	0	0.00	1.47	1.47	1.47	0
1733264580	1.47	0	0.00	1.47	1.47	1.47	0
1733178180	1.47	0.27	22.50	1.47	1.47	1.47	402
1732918800	1.2	0	0.00	1.2	1.2	1.2	0
1732746000	1.2	0	0.00	1.2	1.2	1.2	0
1732659600	1.2	0	0.00	1.2	1.2	1.2	0
1732573200	1.2	0	0.00	1.2	1.2	1.2	0
1732314000	1.2	-0.3	-20.00	1.2	1.2	1.2	216
1732227840	1.5	0	0.00	1.5	1.5	1.5	0
1732141440	1.5	0	0.00	1.5	1.5	1.5	0
1732055040	1.5	0	0.00	1.5	1.5	1.5	0
1731968640	1.5	0.04	2.91	1.2	1.5	1.2	328
1731709260	1.4576	0.46	46.20	1.4576	1.4576	1.4576	1163
1731622800	0.997	-0.3718	-27.16	1.43	1.46	0.94	901
1731536760	1.3688	0.12	9.50	0.88	1.3688	0.88	290
1731450480	1.25	0.03	2.88	1.11	1.25	1.11	702
1731363600	1.215	0.09	7.52	0.98	1.52	0.98	3346
1731104400	1.1299999	0	0.00	0.793	1.1299999	0.793	848
1731018000	1.1299999	0	0.00	1.1299999	1.1299999	1.1299999	0
1730931600	1.1299999	0.39	53.49	1.1299999	1.1299999	1.1299999	159
1730841900	0.7362	0	0.00	0.7362	0.7362	0.7362	0
1730755500	0.7362	0	0.00	0.7362	0.7362	0.7362	0
1730496300	0.7362	0	0.00	0.7362	0.7362	0.7362	0
1730409900	0.7362	0	0.00	0.7362	0.7362	0.7362	0
1730323500	0.7362	0	0.00	0.7362	0.7362	0.7362	0
1730237100	0.7362	0	0.00	0.7362	0.7362	0.7362	0
1730150700	0.7362	0	0.00	0.7362	0.7362	0.7362	0
1729891500	0.7362	-0.4138	-35.98	0.7362	0.7362	0.7362	2661
1729804800	1.15	0	0.00	1.15	1.15	1.15	0
1729718400	1.15	0	0.00	1.15	1.15	1.15	0
1729632000	1.15	0	0.00	1.15	1.15	1.15	0
1729545600	1.15	0	0.00	1.15	1.15	1.15	1003
1729286400	1.15	0	0.00	1.15	1.15	1.15	0
1729200000	1.15	0	0.00	1.1299999	1.15	1.1299999	3662
1729113960	1.15	-0.02	-1.71	1.15	1.15	1.15	104
1729027200	1.17	0	0.00	1.17	1.17	1.17	0
1728940800	1.17	0	0.00	1.17	1.17	1.17	0
1728681600	1.17	0	0.00	1.17	1.17	1.17	0
1728595200	1.17	0	0.00	1.17	1.17	1.17	0
1728508800	1.17	0	0.00	1.17	1.17	1.17	0
1728422400	1.17	0	0.00	1.17	1.17	1.17	0
1728336000	1.17	0	0.00	1.17	1.17	1.17	0
1728076800	1.17	0	0.00	1.17	1.17	1.17	0
1727990400	1.17	0	0.00	1.17	1.17	1.17	0
1727904000	1.17	-0.09	-7.14	0.9386	1.17	0.9386	427
1727817600	1.26	0	0.00	1.26	1.26	1.26	0
1727731200	1.26	0	0.00	1.26	1.26	1.26	0

Angle Plc Surrey (QX)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions