ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

AlphaTON Capital Corp. - Common Stock (NQ:ATON)

0.8502 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 15, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2026 0.8650 0.8900 0.7344 0.8502 5,947,823 -0.07(-7.27%)
Jan 14, 2026 1.050 1.050 0.8435 0.9169 14,939,543 -0.38(-29.47%)
Jan 13, 2026 1.820 3.300 1.300 1.300 172,054,512 +0.39(+42.86%)
Jan 12, 2026 0.8800 1.067 0.8800 0.9100 34,519,948 +0.01(+1.04%)
Jan 09, 2026 0.9400 0.9688 0.8701 0.9006 127,256 -0.01(-1.03%)
Jan 08, 2026 1.020 1.040 0.8724 0.9100 155,542 -0.13(-12.50%)
Jan 07, 2026 1.080 1.090 0.9700 1.040 253,114 +0.04(+4.00%)
Jan 06, 2026 0.8400 1.100 0.8250 1.000 793,601 +0.20(+24.78%)
Jan 05, 2026 0.7580 0.8300 0.7397 0.8014 128,739 +0.04(+4.70%)
Jan 02, 2026 0.6100 0.8927 0.6003 0.7654 1,095,657 +0.17(+27.57%)
Dec 31, 2025 0.5700 0.6000 0.5700 0.6000 121,229 +0.02(+3.45%)
Dec 30, 2025 0.6000 0.6140 0.5710 0.5800 154,386 -0.03(-4.48%)
Dec 29, 2025 0.6000 0.6400 0.5580 0.6072 222,255 -0.05(-7.52%)
Dec 26, 2025 0.6946 0.6946 0.6501 0.6566 159,448 +0.01(+1.17%)
Dec 24, 2025 0.6700 0.6700 0.6454 0.6490 112,361 -0.02(-2.33%)
Dec 23, 2025 0.6500 0.7171 0.6411 0.6645 239,202 -0.02(-3.42%)
Dec 22, 2025 0.7200 0.7531 0.6580 0.6880 353,790 -0.03(-4.71%)
Dec 19, 2025 0.7010 0.7597 0.6800 0.7220 381,970 +0.01(+1.68%)
Dec 18, 2025 0.7800 0.7900 0.6571 0.7101 1,188,556 -0.20(-22.12%)
Dec 17, 2025 1.160 1.165 0.8654 0.9118 1,992,105 -0.15(-13.98%)
Dec 16, 2025 1.240 1.270 1.015 1.060 6,947,950 -0.04(-3.64%)
Dec 15, 2025 1.250 1.300 0.9101 1.100 911,531 -0.22(-16.67%)
Dec 12, 2025 1.450 1.450 1.300 1.320 155,371 -0.09(-6.38%)
Dec 11, 2025 1.480 1.620 1.260 1.410 623,767 -0.03(-2.08%)
Dec 10, 2025 1.650 1.670 1.410 1.440 296,419 -0.24(-14.29%)
Dec 09, 2025 1.760 1.760 1.610 1.680 436,970 -0.08(-4.55%)
Dec 08, 2025 1.660 1.860 1.610 1.760 530,275 +0.11(+6.67%)
Dec 05, 2025 1.660 1.710 1.620 1.650 273,280 -0.06(-3.51%)
Dec 04, 2025 1.590 1.730 1.470 1.710 398,632 +0.12(+7.55%)
Dec 03, 2025 1.620 1.670 1.580 1.590 235,568 -0.08(-4.79%)
Dec 02, 2025 1.700 1.750 1.620 1.670 334,168 -0.04(-2.34%)
Dec 01, 2025 1.920 1.950 1.530 1.710 3,565,617 -0.18(-9.52%)
Nov 28, 2025 1.880 2.070 1.880 1.890 442,020 +0.01(+0.53%)
Nov 26, 2025 2.520 2.530 1.750 1.880 8,686,478 -0.27(-12.56%)
Nov 25, 2025 2.350 2.410 1.690 2.150 988,341 -0.59(-21.53%)
Nov 24, 2025 3.260 3.289 2.690 2.740 27,821,466 -0.18(-6.16%)
Nov 21, 2025 2.630 3.000 2.620 2.920 54,966 +0.24(+8.96%)
Nov 20, 2025 2.750 3.000 2.650 2.680 45,009 -0.12(-4.29%)
Nov 19, 2025 2.860 2.860 2.720 2.800 42,505 -0.06(-2.10%)
Nov 18, 2025 3.140 3.150 2.820 2.860 53,251 -0.30(-9.49%)
Nov 17, 2025 3.240 3.485 3.090 3.160 112,235 -0.15(-4.53%)
Nov 14, 2025 3.570 3.720 3.231 3.310 63,014 -0.21(-5.97%)
Nov 13, 2025 3.990 3.990 3.500 3.520 145,029 -0.44(-11.11%)
Nov 12, 2025 3.850 4.099 3.750 3.960 59,429 +0.11(+2.99%)
Nov 11, 2025 3.900 4.035 3.650 3.845 92,731 -0.03(-0.90%)
Nov 10, 2025 3.990 4.120 3.880 3.880 84,267 -0.06(-1.52%)
Nov 07, 2025 3.710 4.210 3.620 3.940 1,847,601 -0.65(-14.16%)
Nov 06, 2025 4.790 4.790 4.510 4.590 35,846 -0.16(-3.37%)
Nov 05, 2025 4.710 4.900 4.320 4.750 98,390 +0.01(+0.21%)
Nov 04, 2025 4.700 4.930 4.603 4.740 117,753 -0.03(-0.63%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.