AnorTech Inc. (ANOR.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0400

+0.0050

(+14.29%)

At close: 03:21PM EDT

Time Period:

May 10, 2023 - May 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	496,800
May 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,000
May 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,000
May 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	14,000
May 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
May 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	81,000
Apr 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,400
Apr 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,300
Apr 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 22, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	11,000
Apr 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,500
Apr 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	98,000
Apr 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	14,100
Apr 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Apr 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	43,000
Apr 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	76,000
Apr 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	47,000
Apr 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 04, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	115,000
Apr 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	60,000
Apr 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	21,000
Apr 01, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	139,200
Mar 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	65,000
Mar 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 25, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	130,300
Mar 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	9,000
Mar 21, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	13,000
Mar 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	338,000
Mar 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	66,500
Mar 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,000
Mar 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 11, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	80,000
Mar 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Mar 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	109,000
Mar 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,200
Mar 04, 2024	0.0200	0.0300	0.0200	0.0200	0.0200	18,000
Mar 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	92,000
Feb 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Feb 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	15,000
Feb 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	12,000
Feb 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	40,000
Feb 16, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	97,500
Feb 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	164,000
Feb 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Feb 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	180,000
Feb 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	7,700
Feb 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,000
Feb 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	15,000
Feb 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	800
Feb 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	705,700
Feb 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	27,500
Feb 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jan 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,100
Jan 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	66,600
Jan 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	14,000
Jan 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Jan 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	95,500
Jan 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	54,000
Jan 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	109,000
Jan 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	200,000
Jan 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	451,600
Jan 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	129,000
Jan 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	21,000
Jan 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	25,000
Jan 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	427,000
Jan 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,500
Jan 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,200
Jan 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	67,000
Jan 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	193,100
Dec 29, 2023	0.0300	0.0500	0.0300	0.0400	0.0400	1,348,100
Dec 28, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	70,000
Dec 27, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	28,000
Dec 22, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Dec 21, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 20, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	38,000
Dec 19, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Dec 18, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	7,000
Dec 15, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,375.83+116.63(+0.52%)

S&P 5005,214.08+26.41(+0.51%)

DOW39,387.76+331.36(+0.85%)

CAD/USD0.7308-0.0003(-0.04%)

CRUDE OIL79.90+0.64(+0.81%)

Bitcoin CAD85,983.15+1,586.16(+1.88%)

AnorTech Inc. (ANOR.V)

S&P/TSX
22,375.83
+116.63(+0.52%)

S&P 500
5,214.08
+26.41(+0.51%)

DOW
39,387.76
+331.36(+0.85%)

CAD/USD
0.7308
-0.0003(-0.04%)

CRUDE OIL
79.90
+0.64(+0.81%)

Bitcoin CAD
85,983.15
+1,586.16(+1.88%)