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

Aether Catalyst Solutions Inc (CSE: ATHR )

0.0800 +0.0100 (+14.29%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 10, 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 (%)
May 31, 2022 0.1600 0.1600 0.1500 0.1500 14,500 +0.01(+7.14%)
May 30, 2022 0.1600 0.1600 0.1400 0.1400 15,662 -0.01(-6.67%)
May 27, 2022 0.1600 0.1600 0.1500 0.1500 21,000 -0.01(-3.23%)
May 26, 2022 0.1600 0.1600 0.1550 0.1550 3,000 +0.01(+3.33%)
May 25, 2022 0.1600 0.1600 0.1500 0.1500 6,800 -0.01(-6.25%)
May 24, 2022 0.1600 0.1600 0.1600 0.1600 1,000 +0.01(+6.67%)
May 20, 2022 0.1500 0 -0.01(-3.23%)
May 19, 2022 0.1450 0.1550 0.1400 0.1550 14,500 +0.01(+3.33%)
May 18, 2022 0.1500 0.1500 0.1500 0.1500 700 +0.00(+0.00%)
May 17, 2022 0.1500 0.1800 0.1500 0.1500 10,500 +0.00(+0.00%)
May 16, 2022 0.1500 0.1550 0.1400 0.1500 165,629 +0.00(+0.00%)
May 13, 2022 0.1500 0.1550 0.1500 0.1500 11,500 +0.01(+11.11%)
May 12, 2022 0.1450 0.1450 0.1300 0.1350 36,500 -0.01(-3.57%)
May 11, 2022 0.1550 0.1550 0.1400 0.1400 37,500 -0.00(-3.45%)
May 10, 2022 0.1550 0.1550 0.1450 0.1450 16,500 -0.01(-3.33%)
May 09, 2022 0.1600 0.1600 0.1500 0.1500 9,500 -0.01(-6.25%)
May 06, 2022 0.1600 0.1650 0.1550 0.1600 7,965 -0.01(-5.88%)
May 05, 2022 0.1700 0.1700 0.1700 0.1700 1,000 +0.01(+3.03%)
May 04, 2022 0.1650 0.1700 0.1650 0.1650 6,500 +0.01(+3.13%)
May 03, 2022 0.1800 0.1800 0.1500 0.1600 117,700 -0.02(-11.11%)
May 02, 2022 0.1800 0.1850 0.1800 0.1800 7,000 +0.00(+0.00%)
Apr 29, 2022 0.1950 0.1950 0.1800 0.1800 60,954 +0.00(+0.00%)
Apr 28, 2022 0.2000 0.2000 0.1800 0.1800 17,817 -0.01(-2.70%)
Apr 27, 2022 0.2000 0.2000 0.1850 0.1850 2,000 +0.01(+5.71%)
Apr 26, 2022 0.1800 0.1800 0.1700 0.1750 37,500 +0.00(+2.94%)
Apr 25, 2022 0.1850 0.1850 0.1700 0.1700 19,871 -0.01(-8.11%)
Apr 22, 2022 0.2000 0.2000 0.1850 0.1850 13,360 -0.02(-7.50%)
Apr 21, 2022 0.2000 0.2000 0.2000 0.2000 4,000 +0.01(+2.56%)
Apr 20, 2022 0.2000 0.2000 0.1950 0.1950 3,000 +0.00(+0.00%)
Apr 19, 2022 0.1950 0.2050 0.1950 0.1950 13,500 +0.01(+5.41%)
Apr 18, 2022 0.1900 0.2100 0.1850 0.1850 47,800 -0.01(-2.63%)
Apr 14, 2022 0.1900 0 +0.00(+0.00%)
Apr 13, 2022 0.1850 0.2200 0.1800 0.1900 128,000 +0.02(+15.15%)
Apr 12, 2022 0.1850 0.1900 0.1650 0.1650 225,500 -0.02(-13.16%)
Apr 11, 2022 0.1900 0.1900 0.1900 0.1900 3,000 -0.01(-2.56%)
Apr 08, 2022 0.1950 0.1950 0.1950 0.1950 1,000 +0.01(+5.41%)
Apr 07, 2022 0.1900 0.1950 0.1850 0.1850 15,000 -0.01(-2.63%)
Apr 06, 2022 0.1900 0.2050 0.1800 0.1900 76,200 +0.00(+0.00%)
Apr 05, 2022 0.1900 0.1900 0.1800 0.1900 20,425 +0.01(+5.56%)
Apr 04, 2022 0.2000 0.2000 0.1800 0.1800 94,117 -0.02(-7.69%)
Apr 01, 2022 0.1950 0.1950 0.1950 0.1950 17,500 +0.01(+5.41%)
Mar 31, 2022 0.2000 0.2000 0.1850 0.1850 38,600 -0.01(-5.13%)
Mar 30, 2022 0.2050 0.2050 0.1950 0.1950 112,000 -0.01(-2.50%)
Mar 29, 2022 0.2050 0.2150 0.2000 0.2000 73,378 -0.01(-4.76%)
Mar 28, 2022 0.2000 0.2100 0.2000 0.2100 63,600 +0.01(+5.00%)
Mar 25, 2022 0.2000 0.2000 0.2000 0.2000 4,000 +0.00(+0.00%)
Mar 24, 2022 0.2000 0.2000 0.2000 0.2000 42,301 +0.00(+0.00%)
Mar 23, 2022 0.1950 0.2000 0.1900 0.2000 40,509 +0.01(+2.56%)
Mar 22, 2022 0.1850 0.1950 0.1850 0.1950 49,300 +0.01(+2.63%)
Mar 21, 2022 0.1900 0.1900 0.1900 0.1900 2,010 +0.00(+0.00%)
Mar 18, 2022 0.2000 0.2000 0.1700 0.1900 138,918 +0.00(+0.00%)
Mar 17, 2022 0.1900 0.2000 0.1850 0.1900 58,000 +0.02(+11.76%)
Mar 16, 2022 0.1900 0.1900 0.1700 0.1700 155,915 -0.02(-10.53%)
Mar 15, 2022 0.1850 0.1950 0.1850 0.1900 51,456 +0.01(+2.70%)
Mar 14, 2022 0.2150 0.2150 0.1850 0.1850 205,150 -0.03(-13.95%)
Mar 11, 2022 0.2100 0.2300 0.1850 0.2150 542,992 +0.01(+7.50%)
Mar 10, 2022 0.2250 0.2250 0.2000 0.2000 60,650 -0.01(-4.76%)
Mar 09, 2022 0.2200 0.2250 0.2000 0.2100 138,869 -0.01(-2.33%)
Mar 08, 2022 0.2350 0.2350 0.2150 0.2150 128,882 +0.01(+2.38%)
Mar 07, 2022 0.2400 0.2400 0.2100 0.2100 126,740 -0.03(-12.50%)
Mar 04, 2022 0.2350 0.2450 0.2300 0.2400 47,740 +0.00(+0.00%)
Mar 03, 2022 0.2350 0.2400 0.2100 0.2400 53,900 +0.01(+2.13%)
Mar 02, 2022 0.2350 0.2350 0.2300 0.2350 25,250 +0.03(+14.63%)
Mar 01, 2022 0.2150 0.2200 0.2000 0.2050 132,580 -0.03(-10.87%)
Feb 28, 2022 0.2050 0.2400 0.1900 0.2300 77,390 +0.03(+15.00%)
Feb 25, 2022 0.2200 0.2250 0.2000 0.2000 252,800 -0.01(-6.98%)
Feb 24, 2022 0.2500 0.2500 0.2150 0.2150 173,175 -0.06(-20.37%)
Feb 23, 2022 0.2950 0.3250 0.2600 0.2700 228,466 -0.02(-6.90%)
Feb 22, 2022 0.3000 0.3200 0.2900 0.2900 106,517 +0.00(+0.00%)
Feb 18, 2022 0.2900 0 +0.04(+16.00%)
Feb 17, 2022 0.2450 0.2600 0.2450 0.2500 129,203 +0.00(+0.00%)
Feb 16, 2022 0.2350 0.2500 0.2100 0.2500 85,717 +0.02(+8.70%)
Feb 15, 2022 0.2350 0.2350 0.2100 0.2300 13,500 +0.02(+9.52%)
Feb 11, 2022 0.2100 0 -0.02(-8.70%)
Feb 10, 2022 0.2350 0.2350 0.2300 0.2300 2,500 +0.00(+0.00%)
Feb 09, 2022 0.2450 0.2450 0.2200 0.2300 88,500 -0.03(-11.54%)
Feb 08, 2022 0.2500 0.2650 0.2500 0.2600 17,475 +0.01(+1.96%)
Feb 07, 2022 0.2350 0.2700 0.2350 0.2550 25,685 +0.02(+10.87%)
Feb 04, 2022 0.1900 0.2300 0.1900 0.2300 32,800 +0.03(+12.20%)
Feb 03, 2022 0.2050 0.2200 0.2050 148,132 -0.02(-6.82%)
Feb 01, 2022 0.2200 0.2200 0 +0.01(+4.76%)
Jan 31, 2022 0.2000 0.2100 0.2000 0.2100 15,933 +0.01(+5.00%)
Jan 28, 2022 0.2100 0.2250 0.2000 0.2000 47,832 +0.00(+0.00%)
Jan 27, 2022 0.2100 0.2150 0.1750 0.2000 59,000 -0.01(-4.76%)
Jan 26, 2022 0.2400 0.2400 0.2050 0.2100 164,200 -0.04(-14.29%)
Jan 25, 2022 0.2550 0.2700 0.2300 0.2450 98,825 -0.01(-2.00%)
Jan 24, 2022 0.2900 0.2950 0.2500 0.2500 65,946 -0.01(-3.85%)
Jan 21, 2022 0.2700 0.2950 0.2500 0.2600 123,256 -0.01(-3.70%)
Jan 20, 2022 0.2400 0.2700 0.2400 0.2700 71,000 +0.04(+17.39%)
Jan 19, 2022 0.2300 0.2400 0.2200 0.2300 107,380 +0.01(+2.22%)
Jan 18, 2022 0.2450 0.2600 0.2200 0.2250 130,368 -0.05(-16.67%)
Jan 17, 2022 0.2500 0.2800 0.2500 0.2700 108,435 +0.02(+5.88%)
Jan 14, 2022 0.2400 0.2550 0.2400 0.2550 50,500 +0.00(+0.00%)
Jan 13, 2022 0.2400 0.2600 0.2400 0.2550 62,840 +0.02(+6.25%)
Jan 12, 2022 0.2100 0.2550 0.2100 0.2400 182,909 +0.04(+23.08%)
Jan 11, 2022 0.2200 0.2200 0.1950 0.1950 52,894 -0.01(-4.88%)
Jan 10, 2022 0.2250 0.2250 0.2000 0.2050 36,512 -0.03(-10.87%)
Jan 07, 2022 0.2150 0.2350 0.2100 0.2300 25,188 +0.01(+4.55%)
Jan 06, 2022 0.2200 0.2350 0.2200 0.2200 24,310 +0.02(+7.32%)
Jan 05, 2022 0.2500 0.2500 0.2000 0.2050 128,574 -0.05(-19.61%)
Jan 04, 2022 0.2800 0.2900 0.2550 0.2550 64,450 -0.02(-5.56%)
Dec 31, 2021 0.2700 0.2700 0.2700 0 -0.02(-6.90%)
Dec 30, 2021 0.2700 0.2950 0.2700 0.2900 61,290 -0.01(-1.69%)
Dec 29, 2021 0.2700 0.3000 0.2700 0.2950 21,000 +0.08(+40.48%)
Dec 23, 2021 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Dec 22, 2021 0.2500 0.2500 0.2150 0.2200 79,000 -0.05(-16.98%)
Dec 20, 2021 0.2650 0.2650 0.2650 0.2650 0 +0.02(+6.00%)
Dec 17, 2021 0.2500 0.2500 0.2500 0.2500 700 -0.02(-5.66%)
Dec 15, 2021 0.2650 0.2650 0.2650 0.2650 1 +0.02(+6.00%)
Dec 14, 2021 0.2400 0.2500 0.2400 0.2500 22,100 +0.01(+4.17%)
Dec 13, 2021 0.2200 0.2400 0.2200 0.2400 8,299 +0.03(+14.29%)
Dec 10, 2021 0.2150 0.2200 0.2000 0.2100 77,800 +0.01(+2.44%)
Dec 09, 2021 0.2650 0.2650 0.2000 0.2050 307,300 -0.07(-25.45%)
Dec 08, 2021 0.2650 0.2750 0.2500 0.2750 172,641 +0.03(+10.00%)
Dec 07, 2021 0.2150 0.2600 0.2150 0.2500 124,161 +0.05(+28.21%)
Dec 06, 2021 0.2250 0.2250 0.1900 0.1950 162,670 -0.04(-18.75%)
Dec 03, 2021 0.2250 0.2500 0.2250 0.2400 43,250 +0.01(+2.13%)
Dec 02, 2021 0.1950 0.2350 0.1950 0.2350 84,870 +0.04(+20.51%)
Dec 01, 2021 0.2300 0.2300 0.1950 0.1950 147,500 -0.02(-11.36%)
Nov 30, 2021 0.2600 0.2600 0.2100 0.2200 115,028 -0.05(-16.98%)
Nov 29, 2021 0.2350 0.2700 0.2200 0.2650 172,700 +0.02(+6.00%)
Nov 26, 2021 0.2450 0.2500 0.2450 0.2500 84,900 +0.01(+2.04%)
Nov 25, 2021 0.2400 0.2600 0.2000 0.2450 284,700 -0.01(-2.00%)
Nov 24, 2021 0.2500 0.2500 0.2500 0.2500 10,080 +0.01(+2.04%)
Nov 23, 2021 0.2900 0.3100 0.2300 0.2450 233,550 -0.02(-7.55%)
Nov 22, 2021 0.2800 0.3100 0.2650 0.2650 23,818 -0.02(-5.36%)
Nov 19, 2021 0.2800 0.2800 0.2800 0.2800 44,241 -0.01(-3.45%)
Nov 18, 2021 0.3000 0.2900 0.2900 0.2900 89,632 -0.04(-10.77%)
Nov 17, 2021 0.2900 0.3250 0.2900 0.3250 26,305 +0.04(+12.07%)
Nov 16, 2021 0.3300 0.3300 0.2700 0.2900 191,461 -0.04(-10.77%)
Nov 15, 2021 0.3500 0.3500 0.3000 0.3250 316,078 -0.04(-12.16%)
Nov 12, 2021 0.4000 0.4000 0.3700 0.3700 67,200 -0.05(-11.90%)
Nov 11, 2021 0.4250 0.4500 0.4200 0.4200 14,150 +0.01(+2.44%)
Nov 09, 2021 0.4000 0.4100 0.4000 0.4100 10,501 +0.00(+0.00%)
Nov 08, 2021 0.4500 0.4500 0.3800 0.4100 158,724 -0.04(-8.89%)
Nov 05, 2021 0.4500 0.4500 0.4200 0.4500 46,533 +0.00(+0.00%)
Nov 04, 2021 0.4300 0.4500 0.4250 0.4500 53,686 +0.01(+1.12%)
Nov 03, 2021 0.4300 0.4450 0.4150 0.4450 26,571 +0.02(+3.49%)
Nov 02, 2021 0.4200 0.4500 0.4200 0.4300 42,330 +0.00(+0.00%)
Nov 01, 2021 0.4500 0.4400 0.3900 0.4300 127,661 -0.01(-2.27%)
Oct 29, 2021 0.4350 0.4400 0.3650 0.4400 60,157 +0.01(+1.15%)
Oct 28, 2021 0.4300 0.4350 0.4000 0.4350 69,797 +0.01(+1.16%)
Oct 27, 2021 0.4200 0.4350 0.4200 0.4300 72,968 +0.01(+2.38%)
Oct 26, 2021 0.3950 0.4200 270,958 +0.03(+7.69%)
Oct 25, 2021 0.3600 0.3900 0.3000 0.3900 374,565 +0.02(+5.41%)
Oct 22, 2021 0.3900 0.3900 0.3600 0.3700 45,383 -0.02(-5.13%)
Oct 21, 2021 0.3900 0.3900 0.3850 0.3900 44,820 +0.00(+0.00%)
Oct 20, 2021 0.4200 0.4200 0.3700 0.3900 205,077 -0.01(-2.50%)
Oct 19, 2021 0.3000 0.5500 0.3000 0.4000 682,109 +0.11(+37.93%)
Oct 18, 2021 0.2600 0.2900 0.2600 0.2900 51,206 +0.03(+11.54%)
Oct 15, 2021 0.2450 0.2600 0.2450 0.2600 10,900 +0.02(+6.12%)
Oct 14, 2021 0.2400 0.2450 0.2400 0.2450 11,700 -0.01(-2.00%)
Oct 12, 2021 0.2500 0.2500 0.2500 0.2500 360 -0.01(-3.85%)
Oct 07, 2021 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Oct 05, 2021 0.2500 0.2500 0.2500 0.2500 200 -0.02(-7.41%)
Sep 30, 2021 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Sep 29, 2021 0.2600 0.2600 0.2600 0.2600 2,100 +0.00(+0.00%)
Sep 28, 2021 0.1900 0.2600 0.1900 0.2600 104,500 +0.03(+10.64%)
Sep 23, 2021 0.2350 0.2350 0.2350 0 +0.02(+9.30%)
Sep 21, 2021 0.2150 0.2150 0.2150 0.2150 0 -0.02(-10.42%)
Sep 20, 2021 0.2050 0.2600 0.2050 0.2400 197,600 +0.03(+14.29%)
Sep 17, 2021 0.2100 0.2100 0.2100 0.2100 10,000 +0.00(+0.00%)
Sep 15, 2021 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Sep 13, 2021 0.2100 0.2100 0.2100 0.2100 442 +0.01(+5.00%)
Sep 10, 2021 0.2000 0.2000 0.2000 0.2000 7,400 -0.01(-4.76%)
Sep 09, 2021 0.2150 0.2150 0.2100 0.2100 11,500 +0.00(+0.00%)
Sep 07, 2021 0.2100 0.2100 0.2100 0.2100 347 -0.01(-4.55%)
Sep 03, 2021 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Aug 31, 2021 0.2200 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
Aug 30, 2021 0.2150 0.2150 0.2150 0.2150 5,000 -0.02(-10.42%)
Aug 20, 2021 0.2400 0.2400 0.2400 20 +0.01(+4.35%)
Aug 19, 2021 0.2300 0.2300 0.2300 0.2300 2,041 -0.01(-4.17%)
Aug 17, 2021 0.2400 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Aug 16, 2021 0.2450 0.2450 0.2450 0.2450 8,500 +0.01(+2.08%)
Aug 09, 2021 0.2400 0.2400 0.2400 0.2400 100 +0.02(+9.09%)
Aug 05, 2021 0.2200 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Jul 23, 2021 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jul 22, 2021 0.2350 0.2350 0.2100 0.2100 2,000 -0.04(-14.29%)
Jul 21, 2021 0.2450 0.2450 0.2450 0.2450 3,607 +0.00(+0.00%)
Jul 19, 2021 0.2450 0.2450 0.2450 0.2450 200 -0.01(-2.00%)
Jul 16, 2021 0.2700 0.2700 0.2500 0.2500 43,200 -0.03(-10.71%)
Jul 14, 2021 0.2800 0.2800 0.2800 0.2800 0 -0.00(-1.75%)
Jul 12, 2021 0.2850 0.2850 0.2850 0.2850 0 -0.02(-5.00%)
Jul 09, 2021 0.3050 0.3450 0.3000 0.3000 79,500 -0.01(-1.64%)
Jul 08, 2021 0.3100 0.3300 0.3300 0.3050 39,000 -0.03(-7.58%)
Jul 07, 2021 0.3550 0.3550 0.3300 0.3300 30,400 -0.02(-5.71%)
Jul 06, 2021 0.3050 0.3500 0.3050 0.3500 91,515 +0.04(+14.75%)
Jul 05, 2021 0.3900 0.3900 0.3000 0.3050 32,000 +0.06(+24.49%)
Jul 02, 2021 0.2300 0.3000 0.2300 0.2450 120,094 +0.01(+6.52%)
Jun 30, 2021 0.2300 0.2300 0.2300 0 +0.04(+17.95%)
Jun 29, 2021 0.2050 0.2050 0.1950 0.1950 9,000 -0.01(-7.14%)
Jun 28, 2021 0.2400 0.2400 0.2100 0.2100 34,041 -0.03(-12.50%)
Jun 25, 2021 0.2000 0.2400 0.2000 0.2400 45,694 +0.06(+33.33%)
Jun 24, 2021 0.1800 0.1800 0.1800 0.1800 11,000 +0.00(+0.00%)
Jun 22, 2021 0.1800 0.1800 0.1800 0.1800 100 +0.02(+12.50%)
Jun 21, 2021 0.1600 0.1600 0.1600 0.1600 8,000 +0.01(+6.67%)
Jun 18, 2021 0.1500 0.1500 0.1500 0.1500 2,000 -0.05(-25.00%)
Jun 16, 2021 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 11, 2021 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Jun 09, 2021 0.1900 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Jun 08, 2021 0.2000 0.2000 0.1950 0.1950 8,490 +0.02(+14.71%)
Jun 07, 2021 0.1750 0.1750 0.1700 0.1700 5,100 -0.01(-5.56%)
Jun 04, 2021 0.1800 0.1800 0.1800 0.1800 2,500 +0.01(+5.88%)
Jun 02, 2021 0.1700 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
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.