ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

American Aires Inc. (CSE: WIFI )

0.3200 +0.0400 (+14.29%)
Official Closing Price Updated: 3:59 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 0.2850 0.3350 0.2850 0.3200 173,100 +0.04(+14.29%)
Jul 23, 2024 0.2900 0.3000 0.2800 0.2800 53,900 -0.01(-3.45%)
Jul 22, 2024 0.3100 0.3100 0.2850 0.2900 73,733 -0.02(-4.92%)
Jul 19, 2024 0.3100 0.3100 0.2900 0.3050 117,302 -0.01(-1.61%)
Jul 18, 2024 0.3000 0.3100 0.2950 0.3100 104,020 +0.00(+0.00%)
Jul 17, 2024 0.2850 0.3150 0.2850 0.3100 282,431 +0.02(+5.08%)
Jul 16, 2024 0.2900 0.3200 0.2800 0.2950 708,905 +0.02(+7.27%)
Jul 15, 2024 0.3200 0.3200 0.2750 0.2750 607,410 -0.05(-15.38%)
Jul 12, 2024 0.3500 0.3500 0.3200 0.3250 112,000 -0.01(-1.52%)
Jul 11, 2024 0.2900 0.3400 0.2800 0.3300 357,701 +0.05(+15.79%)
Jul 10, 2024 0.3050 0.3200 0.2850 0.2850 575,120 -0.02(-5.00%)
Jul 09, 2024 0.3100 0.3250 0.3000 0.3000 331,846 -0.03(-9.09%)
Jul 08, 2024 0.3300 0.3350 0.3150 0.3300 170,050 -0.01(-4.35%)
Jul 05, 2024 0.3250 0.3700 0.3200 0.3450 314,700 +0.00(+0.00%)
Jul 04, 2024 0.3350 0.3450 0.3000 0.3450 410,300 -0.01(-1.43%)
Jul 03, 2024 0.3400 0.3500 0.3150 0.3500 374,117 +0.01(+4.48%)
Jul 02, 2024 0.3500 0.3600 0.3000 0.3350 1,203,684 -0.03(-9.46%)
Jun 28, 2024 0.3700 0 +0.02(+5.71%)
Jun 27, 2024 0.3650 0.3800 0.3300 0.3500 747,107 -0.01(-1.41%)
Jun 26, 2024 0.3600 0.3800 0.3300 0.3550 840,423 +0.01(+1.43%)
Jun 25, 2024 0.4350 0.4400 0.3450 0.3500 1,311,557 -0.09(-20.45%)
Jun 24, 2024 0.4300 0.4400 0.4050 0.4400 907,773 -0.04(-8.33%)
Jun 21, 2024 0.4600 0.4900 0.4400 0.4800 575,976 +0.01(+1.05%)
Jun 20, 2024 0.4400 0.4900 0.3850 0.4750 1,806,437 +0.03(+6.74%)
Jun 19, 2024 0.4400 0.5100 0.3850 0.4450 2,919,881 +0.02(+3.49%)
Jun 18, 2024 0.3100 0.4550 0.3000 0.4300 3,013,178 +0.12(+40.98%)
Jun 17, 2024 0.3200 0.3450 0.2750 0.3050 990,726 -0.01(-3.17%)
Jun 14, 2024 0.3000 0.3200 0.2400 0.3150 5,106,421 -0.11(-26.74%)
Jun 13, 2024 0.4350 0.4700 0.3900 0.4300 704,459 -0.04(-7.53%)
Jun 12, 2024 0.5000 0.5000 0.4400 0.4650 546,808 -0.02(-5.10%)
Jun 11, 2024 0.4250 0.5000 0.3850 0.4900 1,444,328 +0.08(+20.99%)
Jun 10, 2024 0.5200 0.5200 0.3800 0.4050 1,357,640 -0.09(-19.00%)
Jun 07, 2024 0.5300 0.5400 0.5000 0.5000 353,478 -0.07(-12.28%)
Jun 06, 2024 0.5800 0.5900 0.5400 0.5700 308,778 -0.01(-1.72%)
Jun 05, 2024 0.5700 0.6000 0.4900 0.5800 1,085,225 -0.04(-6.45%)
Jun 04, 2024 0.8000 0.8000 0.6200 0.6200 732,103 -0.18(-22.50%)
Jun 03, 2024 0.8500 0.8500 0.7400 0.8000 452,984 -0.03(-3.61%)
May 31, 2024 0.9200 0.9200 0.8100 0.8300 374,505 -0.17(-17.00%)
May 30, 2024 1.000 1.000 0.8700 1.000 194,427 +0.02(+2.04%)
May 29, 2024 0.9300 0.9800 0.9100 0.9800 305,001 +0.03(+3.16%)
May 28, 2024 0.9100 0.9500 0.9000 0.9500 185,009 +0.01(+1.06%)
May 27, 2024 0.9200 0.9400 0.9000 0.9400 164,780 +0.00(+0.00%)
May 24, 2024 0.9200 0.9400 0.8900 0.9400 127,385 +0.06(+6.82%)
May 23, 2024 0.8900 0.9300 0.8600 0.8800 296,670 +0.02(+2.33%)
May 22, 2024 0.9100 0.9400 0.8600 0.8600 105,872 -0.08(-8.51%)
May 21, 2024 1.010 1.010 0.9100 0.9400 248,150 -0.05(-5.05%)
May 17, 2024 0.9900 0 +0.02(+2.06%)
May 16, 2024 0.8700 0.9700 0.8600 0.9700 247,695 +0.12(+14.12%)
May 15, 2024 0.8500 0.9200 0.8200 0.8500 518,460 +0.01(+1.19%)
May 14, 2024 0.9000 0.9100 0.8300 0.8400 664,410 -0.04(-4.55%)
May 13, 2024 0.8800 0.9000 0.8600 0.8800 205,733 -0.05(-5.38%)
May 10, 2024 0.9400 0.9500 0.8600 0.9300 1,498,921 +0.03(+3.33%)
May 09, 2024 0.9500 1.030 0.8600 0.9000 1,343,590 -0.29(-24.37%)
May 08, 2024 1.240 1.240 1.120 1.190 218,820 -0.08(-6.30%)
May 07, 2024 1.280 1.290 1.060 1.270 608,068 -0.05(-3.79%)
May 06, 2024 1.480 1.480 1.260 1.320 821,394 -0.17(-11.41%)
May 03, 2024 1.500 1.530 1.430 1.490 519,812 +0.04(+2.76%)
May 02, 2024 1.350 1.450 1.350 1.450 461,706 +0.14(+10.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

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.