ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,269.02
-0.27%
US Tech 100
18,081.60
-0.24%
Dow Jones
38,606.90
0.09%
Brent Oil
77.55
-0.76%
Bitcoin
69,856.49
1.52%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Germany
  5. TG
  6. Vortex Energy Corp (AA3)

  7. Vortex Energy Corp (AA3) Historical

AA3 Vortex Energy Corp

0.1456
-0.0022 (-1.49%)
10:14:13 - Realtime Data

AA3 Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 03 2024 0.1498 0.008 5.64% 0.1494 0.1498 0.1382 156,820
May 31 2024 0.1418 -0.0082 -5.47% 0.1402 0.1498 0.1402 78,171
May 30 2024 0.15 0.005 3.45% 0.1498 0.15 0.1418 58,363
May 29 2024 0.145 0.0048 3.42% 0.148 0.1492 0.1392 46,894
May 28 2024 0.1402 -0.0092 -6.16% 0.1494 0.1494 0.14 271,866
May 27 2024 0.1494 0.0092 6.56% 0.1402 0.1498 0.1402 68,769
May 24 2024 0.1402 -0.0046 -3.18% 0.1498 0.1498 0.1402 17,409
May 23 2024 0.1448 -0.005 -3.34% 0.1392 0.1492 0.1392 55,818
May 22 2024 0.1498 0.0116 8.39% 0.149 0.1498 0.1382 73,199
May 21 2024 0.1382 -0.0116 -7.74% 0.149 0.1494 0.1372 56,919
May 20 2024 0.1498 0.0046 3.17% 0.138 0.1498 0.1372 41,710
May 17 2024 0.1452 0.00 0.00% 0.1468 0.1468 0.139 131,058
May 16 2024 0.1452 0.0004 0.28% 0.1386 0.1452 0.1386 37,200
May 15 2024 0.1448 0.0046 3.28% 0.1468 0.1488 0.1384 211,802
May 14 2024 0.1402 -0.0024 -1.68% 0.1468 0.147 0.1384 104,366
May 13 2024 0.1426 0.00 0.00% 0.1426 0.1498 0.1402 122,226
May 10 2024 0.1426 -0.0032 -2.19% 0.1356 0.1492 0.1304 66,775
May 09 2024 0.1458 0.0002 0.14% 0.1356 0.1492 0.1356 13,130
May 08 2024 0.1456 -0.0014 -0.95% 0.1498 0.1498 0.1356 234,047
May 07 2024 0.147 0.001 0.68% 0.1496 0.1496 0.1302 126,175
May 06 2024 0.146 -0.0024 -1.62% 0.1478 0.1478 0.1392 60,814
May 03 2024 0.1484 0.0122 8.96% 0.1378 0.1498 0.1372 234,381
May 02 2024 0.1362 -0.0024 -1.73% 0.1322 0.1362 0.1206 56,117
Apr 30 2024 0.1386 0.0112 8.79% 0.1348 0.1418 0.1272 146,356
Apr 29 2024 0.1274 -0.024 -15.85% 0.1498 0.1498 0.1274 256,187
Apr 26 2024 0.1514 0.0092 6.47% 0.1524 0.1562 0.1412 31,690
Apr 25 2024 0.1422 -0.006 -4.05% 0.1592 0.1592 0.1422 33,726
Apr 24 2024 0.1482 0.00 0.00% 0.1592 0.1592 0.1442 214,963
Apr 23 2024 0.1482 -0.001 -0.67% 0.1492 0.1596 0.1482 42,889
Apr 22 2024 0.1492 -0.001 -0.67% 0.1586 0.1598 0.1482 97,410
Apr 19 2024 0.1502 -0.0096 -6.01% 0.1578 0.1598 0.1502 14,923
Apr 18 2024 0.1598 0.0084 5.55% 0.1588 0.1598 0.1502 53,316
Apr 17 2024 0.1514 -0.0062 -3.93% 0.1556 0.1598 0.1502 65,610
Apr 16 2024 0.1576 0.0024 1.55% 0.1552 0.1586 0.1528 85,450
Apr 15 2024 0.1552 -0.0092 -5.60% 0.1618 0.1632 0.1552 25,666
Apr 12 2024 0.1644 0.001 0.61% 0.1616 0.1644 0.1552 31,890
Apr 11 2024 0.1634 0.0082 5.28% 0.1598 0.1634 0.1552 74,738
Apr 10 2024 0.1552 -0.0048 -3.00% 0.1576 0.1598 0.1542 84,487
Apr 09 2024 0.16 0.0028 1.78% 0.161 0.1648 0.151 61,135
Apr 08 2024 0.1572 -0.0088 -5.30% 0.1688 0.1688 0.15 305,962
Apr 05 2024 0.166 -0.003 -1.78% 0.1552 0.168 0.148 131,636
Apr 04 2024 0.169 -0.0066 -3.76% 0.1774 0.1802 0.1652 175,034
Apr 03 2024 0.1756 -0.0084 -4.57% 0.1826 0.1898 0.1656 122,856
Apr 02 2024 0.184 0.003 1.66% 0.1852 0.1898 0.175 356,179
Mar 28 2024 0.181 -0.004 -2.16% 0.183 0.188 0.181 364,422
Mar 27 2024 0.185 -0.009 -4.64% 0.194 0.194 0.181 112,200
Mar 26 2024 0.194 0.004 2.11% 0.191 0.194 0.19 84,715
Mar 25 2024 0.19 -0.006 -3.06% 0.20 0.20 0.189 169,080
Mar 22 2024 0.196 0.004 2.08% 0.197 0.20 0.195 150,703
Mar 21 2024 0.192 -0.006 -3.03% 0.197 0.204 0.192 218,711
Mar 20 2024 0.198 0.00 0.00% 0.197 0.204 0.197 82,968
Mar 19 2024 0.198 -0.002 -1.00% 0.20 0.204 0.196 106,945
Mar 18 2024 0.20 0.00 0.00% 0.20 0.202 0.198 231,782
Mar 15 2024 0.20 -0.006 -2.91% 0.202 0.206 0.196 111,362
Mar 14 2024 0.206 -0.002 -0.96% 0.21 0.218 0.197 186,095
Mar 13 2024 0.208 0.004 1.96% 0.202 0.21 0.202 260,090
Mar 12 2024 0.204 0.002 0.99% 0.202 0.216 0.202 195,035
Mar 11 2024 0.202 0.00 0.00% 0.206 0.208 0.198 212,805
Mar 08 2024 0.202 -0.004 -1.94% 0.206 0.206 0.202 31,985
Mar 07 2024 0.206 0.00 0.00% 0.208 0.208 0.202 232,681
Mar 06 2024 0.206 0.002 0.98% 0.202 0.206 0.198 156,173

Your Recent History

TG
AA3
Vortex Energy
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

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

© 2024 ADVFN PLC - All Rights Reserved