Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

OTC Markets OTCPK - Delayed Quote USD

Atlantic Energy Solutions, Inc. (AESO)

Compare

0.0085

0.0000

(0.00%)

At close: February 21 at 3:00:00 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.0085	0.0085	0.0085	0.0085	0.0085	-
Feb 20, 2025	0.0085	0.0085	0.0085	0.0085	0.0085	-
Feb 19, 2025	0.0085	0.0085	0.0085	0.0085	0.0085	800
Feb 18, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 14, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 13, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	37,087
Feb 12, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	11,798
Feb 11, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Feb 10, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Feb 7, 2025	0.0150	0.0189	0.0074	0.0110	0.0110	107,100
Feb 6, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	6,000
Feb 5, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	20,688
Feb 4, 2025	0.0200	0.0200	0.0150	0.0150	0.0150	57,220
Feb 3, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	20,000
Jan 31, 2025	0.0121	0.0200	0.0090	0.0150	0.0150	403,936
Jan 30, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jan 29, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jan 28, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jan 27, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jan 24, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	100,000
Jan 23, 2025	0.0076	0.0076	0.0076	0.0076	0.0076	-
Jan 22, 2025	0.0078	0.0078	0.0076	0.0076	0.0076	76,280
Jan 21, 2025	0.0076	0.0076	0.0076	0.0076	0.0076	3,000
Jan 17, 2025	0.0124	0.0124	0.0124	0.0124	0.0124	-
Jan 16, 2025	0.0124	0.0124	0.0124	0.0124	0.0124	-
Jan 15, 2025	0.0124	0.0124	0.0124	0.0124	0.0124	3,000
Jan 14, 2025	0.0074	0.0074	0.0074	0.0074	0.0074	-
Jan 13, 2025	0.0074	0.0074	0.0074	0.0074	0.0074	-
Jan 10, 2025	0.0076	0.0076	0.0074	0.0074	0.0074	8,000
Jan 8, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	-
Jan 7, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	-
Jan 6, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	-
Jan 3, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	-
Jan 2, 2025	0.0080	0.0080	0.0077	0.0077	0.0077	25,000
Dec 31, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Dec 30, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	100
Dec 27, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
Dec 26, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
Dec 24, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
Dec 23, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
Dec 20, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
Dec 19, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	50,000
Dec 18, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Dec 17, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Dec 16, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Dec 13, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Dec 12, 2024	0.0125	0.0125	0.0080	0.0080	0.0080	17,000
Dec 11, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Dec 10, 2024	0.0090	0.0108	0.0090	0.0108	0.0108	70,372
Dec 9, 2024	0.0081	0.0125	0.0076	0.0076	0.0076	46,815
Dec 6, 2024	0.0078	0.0180	0.0078	0.0147	0.0147	50,200
Dec 5, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
Dec 4, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	27,300
Dec 3, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
Dec 2, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	20,000
Nov 29, 2024	0.0158	0.0158	0.0158	0.0158	0.0158	2,500
Nov 27, 2024	0.0135	0.0135	0.0135	0.0135	0.0135	-
Nov 26, 2024	0.0135	0.0135	0.0135	0.0135	0.0135	25,000
Nov 25, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Nov 22, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	1,300
Nov 21, 2024	0.0136	0.0136	0.0136	0.0136	0.0136	29,500
Nov 20, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Nov 19, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Nov 18, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Nov 15, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	700
Nov 14, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	1,000
Nov 13, 2024	0.0139	0.0139	0.0139	0.0139	0.0139	-
Nov 12, 2024	0.0142	0.0142	0.0139	0.0139	0.0139	55,583
Nov 11, 2024	0.0139	0.0190	0.0139	0.0139	0.0139	85,000
Nov 8, 2024	0.0118	0.0180	0.0118	0.0180	0.0180	1,100
Nov 7, 2024	0.0136	0.0136	0.0136	0.0136	0.0136	200
Nov 6, 2024	0.0136	0.0136	0.0136	0.0136	0.0136	-
Nov 5, 2024	0.0136	0.0140	0.0136	0.0136	0.0136	39,600
Nov 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 1, 2024	0.0190	0.0200	0.0190	0.0200	0.0200	102,500
Oct 31, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Oct 30, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Oct 29, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Oct 28, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Oct 25, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Oct 24, 2024	0.0129	0.0180	0.0129	0.0180	0.0180	17,000
Oct 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	15,000
Oct 18, 2024	0.0164	0.0200	0.0150	0.0200	0.0200	108,183
Oct 17, 2024	0.0116	0.0116	0.0116	0.0116	0.0116	5,000
Oct 16, 2024	0.0164	0.0164	0.0164	0.0164	0.0164	-
Oct 15, 2024	0.0164	0.0164	0.0164	0.0164	0.0164	-
Oct 14, 2024	0.0164	0.0164	0.0164	0.0164	0.0164	-
Oct 11, 2024	0.0164	0.0164	0.0164	0.0164	0.0164	-
Oct 10, 2024	0.0120	0.0164	0.0116	0.0164	0.0164	27,600
Oct 9, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Oct 8, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Oct 7, 2024	0.0119	0.0180	0.0117	0.0180	0.0180	81,300
Oct 4, 2024	0.0119	0.0119	0.0119	0.0119	0.0119	-
Oct 3, 2024	0.0160	0.0180	0.0119	0.0119	0.0119	36,200
Oct 2, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 1, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 30, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 27, 2024	0.0013	0.0150	0.0013	0.0150	0.0150	12,500
Sep 26, 2024	0.0153	0.0153	0.0153	0.0153	0.0153	-
Sep 25, 2024	0.0153	0.0153	0.0153	0.0153	0.0153	3,250
Sep 24, 2024	0.0113	0.0113	0.0113	0.0113	0.0113	20,050
Sep 23, 2024	0.0118	0.0118	0.0118	0.0118	0.0118	30,020
Sep 20, 2024	0.0118	0.0118	0.0118	0.0118	0.0118	8,369
Sep 19, 2024	0.0116	0.0116	0.0116	0.0116	0.0116	20,000
Sep 18, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	1,400
Sep 17, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	1,000
Sep 16, 2024	0.0115	0.0115	0.0115	0.0115	0.0115	-
Sep 13, 2024	0.0115	0.0115	0.0115	0.0115	0.0115	-
Sep 12, 2024	0.0115	0.0115	0.0115	0.0115	0.0115	-
Sep 11, 2024	0.0115	0.0115	0.0115	0.0115	0.0115	12,000
Sep 10, 2024	0.0180	0.0180	0.0074	0.0074	0.0074	2,800
Sep 9, 2024	0.0074	0.0074	0.0074	0.0074	0.0074	1,500
Sep 6, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Sep 5, 2024	0.0072	0.0160	0.0072	0.0160	0.0160	1,200
Sep 4, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Sep 3, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Aug 30, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Aug 29, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Aug 28, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Aug 27, 2024	0.0100	0.0160	0.0100	0.0160	0.0160	34,465
Aug 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	15,000
Aug 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	11,535
Aug 22, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Aug 21, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Aug 20, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Aug 19, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Aug 16, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Aug 15, 2024	0.0100	0.0160	0.0100	0.0160	0.0160	33,495
Aug 14, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Aug 13, 2024	0.0060	0.0180	0.0060	0.0180	0.0180	2,200
Aug 12, 2024	0.0180	0.0180	0.0110	0.0149	0.0149	2,800
Aug 9, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	15,000
Aug 8, 2024	0.0122	0.0122	0.0100	0.0100	0.0100	58,555
Aug 7, 2024	0.0166	0.0166	0.0166	0.0166	0.0166	-
Aug 6, 2024	0.0166	0.0166	0.0166	0.0166	0.0166	-
Aug 5, 2024	0.0166	0.0166	0.0166	0.0166	0.0166	-
Aug 2, 2024	0.0166	0.0166	0.0166	0.0166	0.0166	-
Aug 1, 2024	0.0114	0.0166	0.0114	0.0166	0.0166	543,900
Jul 31, 2024	0.0114	0.0114	0.0114	0.0114	0.0114	-
Jul 30, 2024	0.0114	0.0114	0.0114	0.0114	0.0114	-
Jul 29, 2024	0.0114	0.0114	0.0114	0.0114	0.0114	-
Jul 26, 2024	0.0124	0.0124	0.0114	0.0114	0.0114	2,000
Jul 25, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jul 24, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	10,000
Jul 23, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jul 22, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jul 19, 2024	0.0133	0.0133	0.0130	0.0130	0.0130	26,897
Jul 18, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	1,000
Jul 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 8, 2024	0.0130	0.0200	0.0130	0.0200	0.0200	6,000
Jul 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,500
Jul 1, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jun 28, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jun 27, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jun 26, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	1,000
Jun 25, 2024	0.0113	0.0113	0.0113	0.0113	0.0113	8,020
Jun 24, 2024	0.0135	0.0135	0.0135	0.0135	0.0135	-
Jun 21, 2024	0.0135	0.0135	0.0135	0.0135	0.0135	-
Jun 20, 2024	0.0135	0.0135	0.0135	0.0135	0.0135	-
Jun 18, 2024	0.0135	0.0135	0.0135	0.0135	0.0135	-
Jun 17, 2024	0.0135	0.0135	0.0135	0.0135	0.0135	-
Jun 14, 2024	0.0135	0.0135	0.0135	0.0135	0.0135	-
Jun 13, 2024	0.0135	0.0135	0.0135	0.0135	0.0135	-
Jun 12, 2024	0.0135	0.0135	0.0135	0.0135	0.0135	-
Jun 11, 2024	0.0135	0.0135	0.0135	0.0135	0.0135	-
Jun 10, 2024	0.0135	0.0135	0.0135	0.0135	0.0135	-
Jun 7, 2024	0.0135	0.0135	0.0135	0.0135	0.0135	100
Jun 6, 2024	0.0264	0.0264	0.0264	0.0264	0.0264	-
Jun 5, 2024	0.0264	0.0264	0.0264	0.0264	0.0264	-
Jun 4, 2024	0.0264	0.0264	0.0264	0.0264	0.0264	-
Jun 3, 2024	0.0264	0.0264	0.0264	0.0264	0.0264	-
May 31, 2024	0.0264	0.0264	0.0264	0.0264	0.0264	-
May 30, 2024	0.0264	0.0264	0.0264	0.0264	0.0264	-
May 29, 2024	0.0264	0.0264	0.0264	0.0264	0.0264	5,000
May 28, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	12,500
May 24, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	195,000
May 23, 2024	0.0150	0.0190	0.0150	0.0190	0.0190	216,000
May 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	10,000
May 21, 2024	0.0160	0.0160	0.0130	0.0130	0.0130	163,800
May 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
May 16, 2024	0.0126	0.0200	0.0126	0.0200	0.0200	86,200
May 15, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
May 14, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
May 13, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
May 10, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
May 9, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	20,000
May 8, 2024	0.0150	0.0180	0.0120	0.0180	0.0180	5,834
May 7, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 6, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	25,000
May 3, 2024	0.0200	0.0200	0.0151	0.0151	0.0151	42,123
May 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	77,877
May 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	23,555
Apr 30, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Apr 29, 2024	0.0150	0.0230	0.0150	0.0230	0.0230	26,000
Apr 26, 2024	0.0180	0.0230	0.0162	0.0185	0.0185	185,238
Apr 25, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	10,000
Apr 24, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	162,200
Apr 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 12, 2024	0.0164	0.0200	0.0120	0.0200	0.0200	76,134
Apr 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 8, 2024	0.0194	0.0200	0.0160	0.0200	0.0200	289,050
Apr 5, 2024	0.0194	0.0194	0.0194	0.0194	0.0194	-
Apr 4, 2024	0.0194	0.0194	0.0194	0.0194	0.0194	-
Apr 3, 2024	0.0194	0.0194	0.0194	0.0194	0.0194	1,400
Apr 2, 2024	0.0115	0.0195	0.0115	0.0115	0.0115	76,000
Apr 1, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Mar 28, 2024	0.0120	0.0198	0.0110	0.0110	0.0110	89,688
Mar 27, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	10,312
Mar 26, 2024	0.0159	0.0159	0.0159	0.0159	0.0159	-
Mar 25, 2024	0.0140	0.0159	0.0126	0.0159	0.0159	184,800
Mar 22, 2024	0.0190	0.0190	0.0126	0.0160	0.0160	136,985
Mar 21, 2024	0.0127	0.0127	0.0127	0.0127	0.0127	39,073
Mar 20, 2024	0.0152	0.0152	0.0152	0.0152	0.0152	-
Mar 19, 2024	0.0152	0.0152	0.0152	0.0152	0.0152	-
Mar 18, 2024	0.0152	0.0152	0.0152	0.0152	0.0152	-
Mar 15, 2024	0.0152	0.0152	0.0152	0.0152	0.0152	-
Mar 14, 2024	0.0145	0.0152	0.0142	0.0152	0.0152	257,000
Mar 13, 2024	0.0160	0.0170	0.0150	0.0160	0.0160	81,800
Mar 12, 2024	0.0160	0.0190	0.0160	0.0190	0.0190	53,500
Mar 11, 2024	0.0121	0.0121	0.0121	0.0121	0.0121	-
Mar 8, 2024	0.0121	0.0121	0.0121	0.0121	0.0121	10,227
Mar 7, 2024	0.0130	0.0140	0.0130	0.0130	0.0130	25,000
Mar 6, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	325
Mar 5, 2024	0.0167	0.0167	0.0167	0.0167	0.0167	100,000
Mar 4, 2024	0.0167	0.0167	0.0125	0.0125	0.0125	5,700
Mar 1, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	5,100
Feb 29, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	100
Feb 28, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Feb 27, 2024	0.0203	0.0203	0.0106	0.0160	0.0160	119,127
Feb 26, 2024	0.0102	0.0150	0.0102	0.0150	0.0150	52,850
Feb 23, 2024	0.0160	0.0179	0.0160	0.0170	0.0170	113,289
Feb 22, 2024	0.0201	0.0250	0.0155	0.0160	0.0160	686,226

NGMC Next Generation Management Corp.

0.0015

-25.00%

CLHI CLST Holdings, Inc.

0.0590

0.00%

BCII BCII Enterprises Inc.

0.0200

0.00%

BLFR BlueFire Equipment Corporation

0.0610

0.00%

AOXG Aoxing Pharmaceutical Company, Inc.

0.0087

0.00%

MDWK MDWerks, Inc.

0.2004

+17.89%

BBLC Blockchain Loyalty Corp.

0.1248

+77.27%

FORW Forwardly Inc.

0.0069

+1.47%

WNFT Worldwide NFT, Inc.

0.0150

+2.74%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Atlantic Energy Solutions, Inc. (AESO)

Related Tickers