Andrea Electronics Corporation (ANDR)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

Add to watchlist

0.0004

-0.0001

(-20.00%)

At close: 11:49AM EDT

Time Period:

Jun 03, 2023 - Jun 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 03, 2024	0.0004	0.0004	0.0004	0.0004	0.0004	100
May 31, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
May 30, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
May 29, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
May 28, 2024	0.0004	0.0005	0.0004	0.0005	0.0005	1,100
May 24, 2024	0.0004	0.0004	0.0004	0.0004	0.0004	-
May 23, 2024	0.0004	0.0004	0.0004	0.0004	0.0004	750
May 22, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
May 21, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
May 20, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
May 17, 2024	0.0006	0.0006	0.0005	0.0005	0.0005	245,907
May 16, 2024	0.0017	0.0048	0.0005	0.0048	0.0048	331,800
May 15, 2024	0.0046	0.0059	0.0011	0.0011	0.0011	992,133
May 14, 2024	0.0031	0.0047	0.0030	0.0047	0.0047	538,875
May 13, 2024	0.0065	0.0076	0.0030	0.0030	0.0030	272,575
May 10, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	8,055
May 09, 2024	0.0059	0.0063	0.0046	0.0050	0.0050	110,340
May 08, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
May 07, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	15,010
May 06, 2024	0.0109	0.0109	0.0075	0.0075	0.0075	60,100
May 03, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	1,080
May 02, 2024	0.0060	0.0079	0.0054	0.0070	0.0070	1,775,608
May 01, 2024	0.0110	0.0120	0.0051	0.0054	0.0054	1,167,167
Apr 30, 2024	0.0124	0.0124	0.0114	0.0124	0.0124	60,836
Apr 29, 2024	0.0104	0.0104	0.0104	0.0104	0.0104	9,487
Apr 26, 2024	0.0119	0.0119	0.0119	0.0119	0.0119	-
Apr 25, 2024	0.0119	0.0119	0.0119	0.0119	0.0119	-
Apr 24, 2024	0.0115	0.0119	0.0115	0.0119	0.0119	1,000
Apr 23, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	200
Apr 22, 2024	0.0104	0.0104	0.0104	0.0104	0.0104	133
Apr 19, 2024	0.0119	0.0119	0.0119	0.0119	0.0119	-
Apr 18, 2024	0.0119	0.0119	0.0119	0.0119	0.0119	200
Apr 17, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	3,500
Apr 16, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
Apr 15, 2024	0.0125	0.0136	0.0106	0.0125	0.0125	52,900
Apr 12, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
Apr 11, 2024	0.0153	0.0153	0.0125	0.0125	0.0125	100,250
Apr 10, 2024	0.0155	0.0155	0.0155	0.0155	0.0155	3,730
Apr 09, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Apr 08, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Apr 05, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	100
Apr 04, 2024	0.0155	0.0155	0.0155	0.0155	0.0155	-
Apr 03, 2024	0.0155	0.0155	0.0155	0.0155	0.0155	6,007
Apr 02, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	2,250
Apr 01, 2024	0.0155	0.0155	0.0130	0.0130	0.0130	400
Mar 28, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Mar 27, 2024	0.0126	0.0160	0.0126	0.0160	0.0160	9,000
Mar 26, 2024	0.0143	0.0143	0.0130	0.0130	0.0130	200
Mar 25, 2024	0.0143	0.0143	0.0143	0.0143	0.0143	4,430
Mar 22, 2024	0.0126	0.0126	0.0126	0.0126	0.0126	15,000
Mar 21, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 20, 2024	0.0149	0.0149	0.0130	0.0130	0.0130	1,600
Mar 19, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	500
Mar 18, 2024	0.0150	0.0150	0.0126	0.0126	0.0126	70,700
Mar 15, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	6,000
Mar 14, 2024	0.0180	0.0180	0.0129	0.0129	0.0129	15,848
Mar 13, 2024	0.0164	0.0164	0.0164	0.0164	0.0164	2,500
Mar 12, 2024	0.0159	0.0159	0.0130	0.0130	0.0130	398
Mar 11, 2024	0.0130	0.0165	0.0130	0.0130	0.0130	29,800
Mar 08, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	11,000
Mar 07, 2024	0.0142	0.0142	0.0142	0.0142	0.0142	-
Mar 06, 2024	0.0142	0.0142	0.0142	0.0142	0.0142	100
Mar 05, 2024	0.0171	0.0171	0.0171	0.0171	0.0171	-
Mar 04, 2024	0.0171	0.0171	0.0171	0.0171	0.0171	200
Mar 01, 2024	0.0143	0.0171	0.0143	0.0171	0.0171	11,500
Feb 29, 2024	0.0142	0.0142	0.0142	0.0142	0.0142	-
Feb 28, 2024	0.0142	0.0142	0.0142	0.0142	0.0142	-
Feb 27, 2024	0.0142	0.0142	0.0142	0.0142	0.0142	3,500
Feb 26, 2024	0.0132	0.0199	0.0132	0.0199	0.0199	5,905
Feb 23, 2024	0.0165	0.0199	0.0165	0.0199	0.0199	18,651
Feb 22, 2024	0.0171	0.0196	0.0126	0.0196	0.0196	99,912
Feb 21, 2024	0.0198	0.0198	0.0196	0.0196	0.0196	15,000
Feb 20, 2024	0.0196	0.0196	0.0195	0.0196	0.0196	214,300
Feb 16, 2024	0.0192	0.0197	0.0175	0.0185	0.0185	36,103
Feb 15, 2024	0.0182	0.0182	0.0182	0.0182	0.0182	5,000
Feb 14, 2024	0.0145	0.0187	0.0145	0.0175	0.0175	33,850
Feb 13, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
Feb 12, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
Feb 09, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
Feb 08, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
Feb 07, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
Feb 06, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
Feb 05, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
Feb 02, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	2,608
Feb 01, 2024	0.0143	0.0143	0.0143	0.0143	0.0143	-
Jan 31, 2024	0.0143	0.0143	0.0143	0.0143	0.0143	-
Jan 30, 2024	0.0140	0.0143	0.0140	0.0143	0.0143	2,015
Jan 29, 2024	0.0147	0.0147	0.0147	0.0147	0.0147	100
Jan 26, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	11,150
Jan 25, 2024	0.0145	0.0145	0.0140	0.0140	0.0140	17,200
Jan 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 22, 2024	0.0140	0.0150	0.0140	0.0150	0.0150	46,024
Jan 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 18, 2024	0.0129	0.0150	0.0129	0.0150	0.0150	54,900
Jan 17, 2024	0.0124	0.0140	0.0121	0.0121	0.0121	300
Jan 16, 2024	0.0101	0.0146	0.0101	0.0146	0.0146	1,925
Jan 12, 2024	0.0149	0.0149	0.0101	0.0146	0.0146	17,820
Jan 11, 2024	0.0134	0.0146	0.0113	0.0146	0.0146	41,880
Jan 10, 2024	0.0090	0.0134	0.0090	0.0134	0.0134	8,080
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,116.69-152.43(-0.68%)

S&P 5005,283.40+5.89(+0.11%)

DOW38,571.03-115.29(-0.30%)

CAD/USD0.7339+0.0000(+0.00%)

CRUDE OIL74.05-0.17(-0.23%)

Bitcoin CAD94,123.30+1,620.78(+1.75%)

Andrea Electronics Corporation (ANDR)

S&P/TSX
22,116.69
-152.43(-0.68%)

S&P 500
5,283.40
+5.89(+0.11%)

DOW
38,571.03
-115.29(-0.30%)

CAD/USD
0.7339
+0.0000(+0.00%)

CRUDE OIL
74.05
-0.17(-0.23%)

Bitcoin CAD
94,123.30
+1,620.78(+1.75%)