Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Atos Origin Sa (OP: AEXAY )

0.0013 +0.0002 (+18.18%)
Streaming Delayed Price Updated: 2:47 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 0.0013 0.0013 0.0012 0.0013 6,164,562 +0.00(+18.18%)
Feb 13, 2025 0.0009 0.0012 0.0009 0.0011 4,258,753 +0.00(+10.00%)
Feb 12, 2025 0.0007 0.0010 0.0007 0.0010 6,267,566 +0.00(+100.00%)
Feb 11, 2025 0.0010 0.0010 0.0005 0.0005 15,844,456 -0.00(-50.00%)
Feb 10, 2025 0.0014 0.0014 0.0008 0.0010 20,990,752 -0.00(-16.67%)
Feb 07, 2025 0.0012 0.0014 0.0012 0.0012 3,124,177 +0.00(+0.00%)
Feb 06, 2025 0.0013 0.0013 0.0012 0.0012 2,334,910 +0.00(+0.00%)
Feb 05, 2025 0.0013 0.0013 0.0011 0.0012 2,525,440 -0.00(-7.69%)
Feb 04, 2025 0.0015 0.0015 0.0012 0.0013 3,554,060 +0.00(+18.18%)
Feb 03, 2025 0.0014 0.0014 0.0011 0.0011 5,721,985 -0.00(-8.33%)
Jan 31, 2025 0.0027 0.0027 0.0011 0.0012 20,992,000 -0.00(-47.83%)
Jan 30, 2025 0.0021 0.0023 0.0021 0.0023 352,000 +0.00(+0.00%)
Jan 29, 2025 0.0022 0.0026 0.0020 0.0023 620,325 +0.00(+15.00%)
Jan 28, 2025 0.0019 0.0027 0.0019 0.0020 9,607,263 +0.00(+5.26%)
Jan 27, 2025 0.0021 0.0023 0.0015 0.0019 7,869,288 -0.00(-9.52%)
Jan 24, 2025 0.0020 0.0022 0.0020 0.0021 2,563,800 +0.00(+0.00%)
Jan 23, 2025 0.0022 0.0024 0.0015 0.0021 2,176,852 -0.00(-4.55%)
Jan 22, 2025 0.0022 0.0022 0.0015 0.0022 1,965,660 +0.00(+0.00%)
Jan 21, 2025 0.0015 0.0023 0.0012 0.0022 1,559,348 +0.00(+37.50%)
Jan 17, 2025 0.0017 0.0017 0.0015 0.0016 4,402,114 -0.00(-5.88%)
Jan 16, 2025 0.0016 0.0017 0.0015 0.0017 1,572,616 +0.00(+0.00%)
Jan 15, 2025 0.0018 0.0020 0.0012 0.0017 6,619,407 -0.00(-5.56%)
Jan 14, 2025 0.0020 0.0025 0.0014 0.0018 7,806,689 -0.00(-18.18%)
Jan 13, 2025 0.0025 0.0027 0.0015 0.0022 5,827,956 -0.00(-12.00%)
Jan 10, 2025 0.0040 0.0040 0.0011 0.0025 14,109,850 -0.00(-16.67%)
Jan 08, 2025 0.0037 0.0037 0.0027 0.0030 3,879,065 -0.00(-14.29%)
Jan 07, 2025 0.0054 0.0054 0.0030 0.0035 7,253,136 -0.00(-12.50%)
Jan 06, 2025 0.0050 0.0062 0.0035 0.0040 2,754,431 -0.00(-16.67%)
Jan 03, 2025 0.0045 0.0078 0.0031 0.0048 3,934,027 +0.00(+20.00%)
Jan 02, 2025 0.0055 0.0090 0.0040 0.0040 3,452,803 -0.00(-43.66%)
Dec 31, 2024 0.0071 0 -0.00(-40.83%)
Dec 30, 2024 0.0140 0.0158 0.0110 0.0120 181,515 -0.00(-17.81%)
Dec 27, 2024 0.0150 0.0158 0.0112 0.0146 859,887 -0.00(-2.67%)
Dec 26, 2024 0.0180 0.0180 0.0130 0.0150 1,043,941 -0.00(-11.24%)
Dec 24, 2024 0.0125 0.0183 0.0120 0.0169 631,816 +0.00(+40.83%)
Dec 23, 2024 0.0110 0.0169 0.0110 0.0120 446,990 -0.00(-28.99%)
Dec 20, 2024 0.0100 0.0170 0.0100 0.0169 274,665 +0.00(+2.42%)
Dec 19, 2024 0.0123 0.0165 0.0100 0.0165 319,725 +0.00(+34.15%)
Dec 18, 2024 0.0400 0.0610 0.0122 0.0123 1,313,814 -0.04(-74.38%)
Dec 17, 2024 0.1000 0.1000 0.0400 0.0480 387,566 -0.05(-52.00%)
Dec 16, 2024 0.1000 0.1000 0.0900 0.1000 20,205 +0.01(+12.99%)
Dec 13, 2024 0.0830 0.0915 0.0830 0.0885 24,904 +0.01(+7.93%)
Dec 12, 2024 0.0700 0.0990 0.0700 0.0820 47,950 +0.01(+17.14%)
Dec 11, 2024 0.1950 0.1950 0.0700 0.0700 188,901 -0.13(-65.00%)
Dec 10, 2024 0.1300 0.2000 0.1300 0.2000 18,047 +0.07(+48.70%)
Dec 09, 2024 0.1630 0.2500 0.1050 0.1345 40,946 -0.04(-20.88%)
Dec 06, 2024 0.1700 0.1700 0.1700 0.1700 5,256 +0.00(+0.00%)
Dec 05, 2024 0.1448 0.1733 0.1448 0.1700 15,755 +0.05(+39.92%)
Dec 03, 2024 0.1215 5 -0.03(-17.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.