Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Aires Inc (OP: AAIRF )

0.6390 -0.0255 (-3.84%)
Streaming Delayed Price Updated: 10:43 AM EDT, May 24, 2024 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 (%)
Apr 30, 2021 0.1365 0.1444 0.1365 0.1421 31,700 -0.00(-0.35%)
Apr 29, 2021 0.1489 0.1550 0.1409 0.1426 45,200 -0.01(-3.84%)
Apr 28, 2021 0.1474 0.1505 0.1371 0.1483 55,082 +0.00(+0.61%)
Apr 27, 2021 0.1500 0.1607 0.1362 0.1474 106,010 -0.00(-1.73%)
Apr 26, 2021 0.1380 0.1572 0.1380 0.1500 60,238 +0.01(+7.07%)
Apr 23, 2021 0.1700 0.1700 0.1401 0.1401 106,200 -0.02(-12.44%)
Apr 22, 2021 0.1339 0.1600 0.1339 0.1600 251,028 +0.02(+14.29%)
Apr 21, 2021 0.1300 0.1504 0.1300 0.1400 63,793 +0.00(+1.74%)
Apr 20, 2021 0.1497 0.1524 0.1305 0.1376 146,384 -0.01(-8.27%)
Apr 19, 2021 0.2200 0.2200 0.1500 0.1500 309,926 -0.02(-13.74%)
Apr 16, 2021 0.1890 0.2100 0.1627 0.1739 256,500 -0.02(-11.32%)
Apr 15, 2021 0.1511 0.2400 0.1511 0.1961 383,787 -0.00(-0.71%)
Apr 14, 2021 0.2100 0.2640 0.1799 0.1975 738,251 -0.01(-5.95%)
Apr 13, 2021 0.2900 0.3000 0.2100 0.2100 2,599,232 -0.02(-8.70%)
Apr 12, 2021 0.2330 0.2344 0.2300 0.2300 10,100 +0.00(+0.39%)
Apr 09, 2021 0.2291 0.2291 0.2291 0.2291 700 -0.00(-1.04%)
Apr 08, 2021 0.2255 0.2315 0.2255 0.2315 1,960 +0.00(+0.22%)
Apr 07, 2021 0.1500 0.2330 0.1500 0.2310 27,650 +0.01(+3.96%)
Apr 06, 2021 0.2200 0.2297 0.2144 0.2222 46,029 +0.00(+2.11%)
Apr 05, 2021 0.2000 0.2176 0.2000 0.2176 27,135 +0.02(+8.80%)
Apr 01, 2021 0.2002 0.2152 0.1991 0.2000 143,700 +0.00(+0.00%)
Mar 31, 2021 0.1622 0.2000 0.1622 0.2000 29,576 +0.03(+21.07%)
Mar 30, 2021 0.1643 0.1747 0.1619 0.1652 27,380 -0.02(-8.83%)
Mar 29, 2021 0.1657 0.1833 0.1657 0.1812 57,000 +0.01(+6.65%)
Mar 26, 2021 0.1800 0.1800 0.1696 0.1699 25,100 -0.01(-6.55%)
Mar 25, 2021 0.1776 0.1875 0.1776 0.1818 3,450 -0.01(-3.40%)
Mar 24, 2021 0.1577 0.1932 0.1577 0.1882 12,622 +0.03(+15.96%)
Mar 23, 2021 0.1749 0.1758 0.1579 0.1623 74,405 -0.02(-9.58%)
Mar 22, 2021 0.1892 0.1892 0.1682 0.1795 15,273 -0.01(-6.51%)
Mar 19, 2021 0.1869 0.2027 0.1833 0.1920 17,800 -0.00(-0.83%)
Mar 18, 2021 0.1972 0.2004 0.1844 0.1936 4,105 +0.01(+5.45%)
Mar 17, 2021 0.1782 0.1884 0.1753 0.1836 9,910 -0.01(-3.32%)
Mar 16, 2021 0.2400 0.2400 0.1835 0.1899 64,175 -0.01(-5.10%)
Mar 15, 2021 0.2076 0.2172 0.2001 0.2001 40,652 +0.00(+0.00%)
Mar 12, 2021 0.2067 0.2160 0.2000 0.2001 8,500 -0.02(-7.45%)
Mar 11, 2021 0.2100 0.2162 0.2052 0.2162 39,371 +0.01(+5.26%)
Mar 10, 2021 0.2157 0.2255 0.2000 0.2054 43,078 -0.02(-8.71%)
Mar 09, 2021 0.2100 0.2384 0.2098 0.2250 15,371 +0.02(+7.14%)
Mar 08, 2021 0.2171 0.2190 0.2045 0.2100 13,570 +0.00(+2.24%)
Mar 05, 2021 0.2094 0.2267 0.1857 0.2054 66,300 +0.01(+4.85%)
Mar 04, 2021 0.2000 0.2600 0.1708 0.1959 74,864 -0.00(-2.05%)
Mar 03, 2021 0.2085 0.2185 0.2000 0.2000 63,706 -0.00(-2.44%)
Mar 02, 2021 0.2300 0.2352 0.2000 0.2050 32,850 -0.02(-7.95%)
Mar 01, 2021 0.2150 0.2600 0.2112 0.2227 274,623 +0.00(+1.04%)
Feb 26, 2021 0.2175 0.2208 0.2067 0.2204 166,000 +0.00(+0.18%)
Feb 25, 2021 0.1969 0.2250 0.1969 0.2200 44,513 -0.00(-1.79%)
Feb 24, 2021 0.2163 0.2240 0.1950 0.2240 33,552 +0.03(+12.79%)
Feb 23, 2021 0.2000 0.2100 0.1882 0.1986 101,624 -0.01(-6.85%)
Feb 22, 2021 0.2300 0.2349 0.2101 0.2132 134,251 -0.02(-7.38%)
Feb 19, 2021 0.2307 0.2514 0.2234 0.2302 128,200 +0.01(+6.28%)
Feb 18, 2021 0.2413 0.3156 0.2099 0.2166 138,292 -0.02(-8.80%)
Feb 17, 2021 0.2494 0.2494 0.2273 0.2375 72,638 -0.00(-0.25%)
Feb 16, 2021 0.2701 0.2818 0.2247 0.2381 275,859 -0.04(-12.91%)
Feb 12, 2021 0.2800 0.2900 0.2619 0.2734 245,100 -0.01(-3.73%)
Feb 11, 2021 0.3000 0.3239 0.2714 0.2840 293,302 -0.01(-1.87%)
Feb 10, 2021 0.2800 0.3000 0.2736 0.2894 426,678 +0.00(+0.70%)
Feb 09, 2021 0.3000 0.3000 0.2567 0.2874 1,036,360 +0.02(+7.64%)
Feb 08, 2021 0.2916 0.2958 0.2655 0.2670 64,573 -0.02(-7.80%)
Feb 05, 2021 0.2832 0.2896 0.2696 0.2896 10,900 +0.00(+0.98%)
Feb 04, 2021 0.2600 0.2962 0.2599 0.2868 55,705 +0.03(+10.61%)
Feb 03, 2021 0.2271 0.2593 0.2271 0.2593 86,653 +0.03(+13.73%)
Feb 02, 2021 0.2280 0.2300 0.2280 0.2280 596 -0.00(-0.87%)
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.