Dark

ANPCY
ANGLE PLC S/ADR
stock OTC ADR

EOD

Jul 15, 2025

0.6156USD-34.532%(-0.3247)614

Pre-market

0.00USD-100.000%(-0.94)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-15	0.7955	0.79550	0.6156	0.6156	-34.532%	614	0.000%
2025-07-09	0.9403	0.94030	0.9403	0.9403	+3.330%	251	-34.532%
2025-06-27	0.9123	1.07115	0.9100	0.9100	+1.676%	2,589	-32.352%
2025-06-20	0.8950	0.89500	0.8950	0.8950	-7.446%	201	-31.218%
2025-06-05	1.0100	1.01000	0.9670	0.9670	-6.117%	1,765	-36.339%
2025-06-03	1.1700	1.19000	0.8965	1.0300	-8.036%	10,546	-40.233%
2025-05-29	1.1200	1.12000	1.1200	1.1200	+1.818%	421	-45.036%
2025-05-21	1.1000	1.10000	1.1000	1.1000	+31.030%	400	-44.036%
2025-05-09	0.8395	0.83950	0.8395	0.8395	+6.266%	208	-26.671%
2025-05-08	1.1000	1.10000	0.7900	0.7900	-24.762%	1,094	-22.076%
2025-05-07	1.3000	1.32000	1.0400	1.0500	+5.932%	2,859	-41.371%
2025-04-09	1.1300	1.13000	0.9025	0.9912	-10.299%	2,326	-37.893%
2025-04-08	1.2000	1.20000	0.9920	1.1050	-9.426%	2,251	-44.290%
2025-04-07	1.1150	1.22000	1.1150	1.2200	+27.749%	1,611	-49.541%
2025-04-04	0.9550	0.95500	0.9550	0.9550	-24.206%	226	-35.539%
2025-04-02	1.2600	1.26000	1.2600	1.2600	+5.000%	641	-51.143%
2025-03-27	1.2000	1.20000	1.2000	1.2000	+13.744%	405	-48.700%
2025-03-17	0.9450	1.05500	0.9450	1.0550	-16.929%	210	-41.649%
2025-03-12	1.2700	1.27000	1.2700	1.2700	+7.582%	712	-51.528%
2025-03-11	1.1000	1.18050	1.1000	1.1805	-5.560%	1,171	-47.853%
2025-03-10	1.5000	1.50000	1.2500	1.2500	+4.734%	1,339	-50.752%
2025-03-07	0.9605	1.19350	0.9605	1.1935	-15.053%	553	-48.421%
2025-03-06	1.5600	1.74000	1.1300	1.4050	-23.910%	1,236	-56.185%
2025-02-07	1.9500	1.95000	1.8465	1.8465	-12.695%	1,237	-66.661%
2025-02-05	1.9500	2.11500	1.9500	2.1150	-11.506%	1,881	-70.894%
2025-02-04	2.2900	2.39000	2.2900	2.3900	+9.482%	2,720	-74.243%
2025-02-03	2.1830	2.18300	2.1830	2.1830	+12.237%	252	-71.800%
2025-01-31	1.9800	2.07580	1.9000	1.9450	+31.419%	2,458	-68.350%
2025-01-17	1.1000	1.48000	1.1000	1.4800	+9.630%	600	-58.405%
2025-01-02	1.3500	1.35000	1.3500	1.3500	0.000%	1,388	-54.400%
2024-12-18	1.3500	1.35000	1.3500	1.3500	-8.163%	120	-54.400%
2024-12-02	1.4700	1.47000	1.4700	1.4700	+22.500%	402	-58.122%
2024-11-22	1.2000	1.20000	1.2000	1.2000	-20.000%	216	-48.700%
2024-11-18	1.2000	1.50000	1.2000	1.5000	+2.909%	328	-58.960%
2024-11-15	1.4576	1.45760	1.4576	1.4576	+46.199%	1,163	-57.766%
2024-11-14	1.4300	1.46000	0.9400	0.9970	-27.162%	901	-38.255%
2024-11-13	0.8800	1.36880	0.8800	1.3688	+9.504%	290	-55.026%
2024-11-12	1.1100	1.25000	1.1100	1.2500	+2.881%	702	-50.752%
2024-11-11	0.9800	1.52000	0.9800	1.2150	+7.522%	3,346	-49.333%
2024-11-08	0.7930	1.13000	0.7930	1.1300	0.000%	848	-45.522%
2024-11-06	1.1300	1.13000	1.1300	1.1300	+53.491%	159	-45.522%
2024-10-25	0.7362	0.73620	0.7362	0.7362	-35.983%	2,661	-16.381%
2024-10-21	1.1500	1.15000	1.1500	1.1500	0.000%	1,003	-46.470%
2024-10-17	1.1300	1.15000	1.1300	1.1500	0.000%	3,662	-46.470%
2024-10-16	1.1500	1.15000	1.1500	1.1500	-1.709%	104	-46.470%
2024-10-02	0.9386	1.17000	0.9386	1.1700	-7.143%	427	-47.385%
2024-09-27	1.2600	1.26000	1.2600	1.2600	+0.398%	277	-51.143%
2024-09-26	1.2550	1.25500	1.2550	1.2550	+12.054%	199	-50.948%
2024-09-25	1.1000	1.15000	1.1000	1.1200	-10.400%	833	-45.036%
2024-09-24	1.6200	1.62000	1.2500	1.2500	-19.355%	1,173	-50.752%
2024-09-23	1.5600	1.62000	1.0900	1.5500	+4.730%	2,649	-60.284%
2024-09-20	1.4800	1.48000	1.4800	1.4800	+4.594%	115	-58.405%
2024-09-19	1.6800	1.68000	1.4150	1.4150	+24.123%	233	-56.495%
2024-09-13	1.1400	1.14000	1.1400	1.1400	-2.564%	161	-46.000%
2024-09-09	1.1700	1.17000	1.1700	1.1700	-4.098%	103	-47.385%
2024-09-06	1.2200	1.22000	1.2200	1.2200	-7.576%	200	-49.541%
2024-08-29	1.3200	1.32000	1.3200	1.3200	-21.429%	210	-53.364%
2024-08-27	1.3400	1.68000	1.3400	1.6800	+31.250%	10,356	-63.357%
2024-08-26	1.2800	1.28000	1.2800	1.2800	-17.949%	246	-51.906%
2024-08-22	1.7800	1.92000	1.5600	1.5600	-8.235%	11,616	-60.538%
2024-08-08	1.7000	1.70000	1.7000	1.7000	+25.926%	103	-63.788%
2024-08-06	1.3500	2.22880	1.3500	1.3500	-44.672%	520	-54.400%
2024-07-15	2.2200	2.44000	2.2200	2.4400	+2.092%	662	-74.770%
2024-05-31	2.0600	2.39000	2.0600	2.3900	+12.736%	304	-74.243%
2024-05-29	2.1200	2.12000	2.1200	2.1200	-18.462%	280	-70.962%
2024-05-28	2.7400	2.74000	2.6000	2.6000	-3.704%	794	-76.323%
2024-05-24	2.7000	2.70000	2.7000	2.7000	+20.536%	1,212	-77.200%
2024-05-23	2.2400	2.24000	2.2400	2.2400	-3.030%	414	-72.518%
2024-05-17	2.4700	2.91000	2.3100	2.3100	-16.606%	503	-73.351%
2024-05-16	2.7700	2.77000	2.7700	2.7700	-6.419%	560	-77.776%
2024-05-15	3.0800	3.35000	2.6100	2.9600	+0.680%	10,516	-79.203%
2024-05-14	2.9400	2.94000	2.9400	2.9400	-2.000%	151	-79.061%
2024-05-13	2.3400	3.00000	2.3400	3.0000	+3.448%	479	-79.480%
2024-05-09	3.0000	3.22000	2.5600	2.9000	+20.833%	10,402	-78.772%
2024-05-07	2.4000	2.48000	2.2875	2.4000	+26.984%	3,587	-74.350%
2024-04-10	1.8900	1.89000	1.8900	1.8900	+5.000%	409	-67.429%
2024-03-12	1.8000	1.80000	1.8000	1.8000	-9.091%	145	-65.800%
2024-02-22	1.9800	1.98000	1.9800	1.9800	-2.941%	928	-68.909%
2024-02-20	2.0400	2.04000	2.0400	2.0400	+6.250%	815	-69.824%
2024-02-16	2.7300	2.91000	1.9200	1.9200	-26.154%	3,107	-67.938%
2024-02-14	2.6000	2.60000	2.6000	2.6000	+32.653%	122	-76.323%
2024-02-13	1.9600	1.96000	1.9600	1.9600	+5.376%	104	-68.592%
2024-02-01	2.4000	2.52000	1.8600	1.8600	+2.198%	5,329	-66.903%
2024-01-31	1.8200	1.82000	1.8200	1.8200	-24.167%	179	-66.176%
2024-01-29	1.8100	2.40000	1.8100	2.4000	-4.000%	1,129	-74.350%
2024-01-26	2.5000	2.50000	2.5000	2.5000	+3.734%	166	-75.376%
2024-01-23	2.4100	2.41000	2.4100	2.4100	-14.539%	572	-74.456%
2024-01-19	2.7300	2.82000	2.7300	2.8200	+6.802%	1,028	-78.170%
2024-01-16	2.1700	2.64040	2.1700	2.6404	+6.468%	256	-76.685%
2024-01-12	2.4800	2.48000	2.4800	2.4800	-11.111%	956	-75.177%
2024-01-11	2.5000	2.79000	2.5000	2.7900	+2.198%	874	-77.935%
2024-01-08	2.7900	2.79000	2.7300	2.7300	-16.000%	476	-77.451%
2024-01-05	3.9600	3.96000	3.2500	3.2500	-18.750%	3,544	-81.058%
2024-01-04	3.3600	4.00000	3.3000	4.0000	+163.158%	1,600	-84.610%
2023-12-28	1.5200	1.52000	1.5200	1.5200	+8.339%	9,335	-59.500%
2023-12-26	1.2700	1.40300	1.2700	1.4030	-3.904%	201	-56.123%
2023-12-22	1.4600	1.46000	1.4600	1.4600	+15.873%	101	-57.836%
2023-12-20	1.7100	1.76000	1.2600	1.2600	-22.699%	2,440	-51.143%
2023-12-15	1.2100	1.63000	1.2100	1.6300	+18.116%	375	-62.233%
2023-12-12	1.3800	1.38000	1.3800	1.3800	+4.545%	103	-55.391%
2023-12-07	1.3200	1.32000	1.3200	1.3200	0.000%	500	-53.364%
2023-12-06	1.3200	1.32000	1.3200	1.3200	0.000%	501	-53.364%
2023-12-05	1.3200	1.32000	1.3200	1.3200	+16.866%	1,167	-53.364%
2023-11-27	1.3050	1.30500	1.1295	1.1295	-6.653%	9,329	-45.498%
2023-10-30	1.2100	1.21000	1.2100	1.2100	-5.469%	170	-49.124%
2023-10-27	1.5900	1.64000	1.2800	1.2800	-15.789%	686	-51.906%
2023-10-24	1.5200	1.52000	1.5200	1.5200	+24.590%	291	-59.500%
2023-10-23	1.2800	1.28000	1.2200	1.2200	-22.785%	426	-49.541%
2023-10-19	1.5000	1.58000	1.5000	1.5800	+25.397%	1,696	-61.038%
2023-10-18	1.2600	1.26000	1.2600	1.2600	-34.715%	387	-51.143%
2023-10-10	1.9300	1.93000	1.9300	1.9300	+2.116%	328	-68.104%
2023-10-03	1.8900	1.89000	1.8900	1.8900	+2.717%	1,041	-67.429%
2023-09-14	1.8400	1.84000	1.8400	1.8400	+14.286%	120	-66.543%
2023-09-07	2.0000	2.02000	1.6000	1.6100	-1.227%	2,025	-61.764%
2023-09-06	1.6300	1.63000	1.6300	1.6300	-9.444%	208	-62.233%
2023-08-30	1.8000	1.80000	1.8000	1.8000	+0.559%	423	-65.800%
2023-08-29	1.7900	1.79000	1.7900	1.7900	+25.175%	356	-65.609%
2023-08-23	1.2700	1.58000	1.2700	1.4300	-17.341%	813	-56.951%
2023-08-17	1.7300	1.73000	1.7300	1.7300	+1.170%	225	-64.416%
2023-08-16	1.7100	1.71000	1.7100	1.7100	+4.908%	327	-64.000%
2023-08-03	1.6300	1.63000	1.6300	1.6300	-0.610%	102	-62.233%
2023-08-02	1.6400	1.64000	1.6400	1.6400	-13.684%	115	-62.463%
2023-08-01	1.9000	1.90000	1.9000	1.9000	-2.062%	274	-67.600%
2023-07-27	1.9400	1.94000	1.9400	1.9400	+4.865%	1,128	-68.268%
2023-07-26	2.2000	2.26000	1.8500	1.8500	+11.446%	686	-66.724%
2023-07-21	1.6600	1.66000	1.6600	1.6600	-4.598%	617	-62.916%
2023-07-20	1.9130	2.10000	1.7300	1.7400	+2.959%	4,482	-64.621%
2023-07-19	1.6900	1.69000	1.6900	1.6900	+15.753%	1,029	-63.574%
2023-07-17	1.4600	1.46000	1.4600	1.4600	0.000%	151	-57.836%
2023-07-14	1.6800	1.80000	1.4600	1.4600	-8.750%	1,460	-57.836%
2023-07-13	1.6000	1.60000	1.6000	1.6000	+8.475%	500	-61.525%
2023-07-12	1.6500	1.65000	1.4750	1.4750	-6.646%	368	-58.264%
2023-07-10	1.5800	1.58000	1.5800	1.5800	+4.636%	215	-61.038%
2023-06-28	1.5100	1.51000	1.5100	1.5100	-22.564%	1,005	-59.232%
2023-06-26	1.9300	1.95000	1.9300	1.9500	-6.250%	1,435	-68.431%
2023-05-30	2.4900	2.49000	2.0800	2.0800	-42.857%	3,616	-70.404%
2023-04-24	3.7800	3.78000	3.6400	3.6400	+7.059%	2,360	-83.088%
2023-04-21	3.4000	3.40000	3.4000	3.4000	+41.667%	1,817	-81.894%
2023-04-11	2.4000	2.40000	2.4000	2.4000	0.000%	1,100	-74.350%
2023-03-28	2.4000	2.40000	2.4000	2.4000	-31.133%	406	-74.350%
2023-02-16	3.4850	3.48500	3.4850	3.4850	-1.693%	750	-82.336%
2023-02-01	3.5450	3.54500	3.5450	3.5450	-11.153%	200	-82.635%
2023-01-19	3.9900	3.99000	3.9900	3.9900	+5.836%	3,000	-84.571%
2023-01-18	3.7700	3.77000	3.7700	3.7700	+4.432%	118	-83.671%
2023-01-06	3.6100	3.61000	3.6000	3.6100	-42.424%	4,100	-82.947%
2022-11-01	6.2700	6.27000	6.2700	6.2700	+5.734%	600	-90.182%
2022-10-26	5.9300	5.93000	5.9300	5.9300	+3.853%	101	-89.619%
2022-10-19	5.4775	5.71000	4.7900	5.7100	-16.398%	500	-89.219%
2022-09-30	6.8300	6.83000	6.8300	6.8300	-2.429%	100	-90.987%
2022-09-26	7.0000	7.00000	7.0000	7.0000	-17.647%	1,000	-91.206%
2022-08-12	8.5000	8.50000	8.5000	8.5000	-32.217%	500	-92.758%
2022-06-27	12.5400	12.54000	12.5400	12.5400	0.000%	950	-95.091%
2022-06-21	12.5200	12.54000	12.5200	12.5400	-37.174%	450	-95.091%
2022-05-31	19.9600	19.96000	19.9600	19.9600	-4.952%	300	-96.916%
2022-05-26	20.7500	21.00000	20.7500	21.0000	+40.000%	725	-97.069%
2022-03-28	15.0000	15.00000	15.0000	15.0000	+19.427%	100	-95.896%
2022-02-22	12.5600	12.56000	12.5600	12.5600	-15.020%	100	-95.099%
2022-01-31	14.7800	14.78000	14.7800	14.7800	-5.740%	100	-95.835%
2022-01-12	15.6800	15.68000	15.6800	15.6800	0.000%	200	-96.074%

.dark-mode .QfTzR5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QfTzR5{ color: #333333; background-color: white; border: 2px solid #333333; }ANPCYANGLE PLC S/ADRstock OTC ADR

ANPCY
ANGLE PLC S/ADR
stock OTC ADR