Aether Catalyst Solutions Inc (CSE: ATHR )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 15, 2024 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | ||
| May 13, 2024 | 0.0700 | 0.0700 | 0 | -0.00(-6.67%) | ||
| May 10, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 4,000 | +0.00(+7.14%) |
| May 09, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 11,000 | +0.00(+0.00%) |
| May 08, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 25,000 | -0.00(-6.67%) |
| May 07, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 1,000 | +0.00(+0.00%) |
| May 06, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 7,000 | +0.00(+7.14%) |
| Apr 30, 2024 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | ||
| Apr 29, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 17,750 | -0.00(-6.67%) |
| Apr 25, 2024 | 0.0750 | 0.0750 | 0 | +0.00(+0.00%) | ||
| Apr 24, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 8,000 | +0.00(+0.00%) |
| Apr 18, 2024 | 0.0750 | 0 | -0.01(-11.76%) | |||
| Apr 15, 2024 | 0.0850 | 0.0850 | 100 | +0.01(+6.25%) | ||
| Apr 12, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 20,000 | +0.00(+0.00%) |
| Apr 11, 2024 | 0.0850 | 0.1000 | 0.0800 | 0.0800 | 117,000 | +0.00(+0.00%) |
| Apr 08, 2024 | 0.0800 | 0.0800 | 0 | +0.01(+14.29%) | ||
| Apr 05, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 9,210 | +0.01(+16.67%) |
| Apr 02, 2024 | 0.0600 | 0.0600 | 0 | -0.02(-25.00%) | ||
| Mar 28, 2024 | 0.0800 | 0 | -0.01(-5.88%) | |||
| Mar 27, 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 23,700 | -0.00(-5.56%) |
| Mar 26, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 2,500 | +0.00(+0.00%) |
| Mar 25, 2024 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 23,500 | +0.00(+0.00%) |
| Mar 22, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 1,000 | +0.00(+5.88%) |
| Mar 21, 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 106,000 | -0.01(-10.53%) |
| Mar 19, 2024 | 0.0950 | 0.0950 | 0 | +0.00(+0.00%) | ||
| Mar 14, 2024 | 0.0950 | 0 | +0.01(+11.76%) | |||
| Mar 13, 2024 | 0.1000 | 0.1050 | 0.0850 | 0.0850 | 86,500 | -0.00(-5.56%) |
| Mar 12, 2024 | 0.1050 | 0.1050 | 0.0900 | 0.0900 | 14,150 | -0.02(-18.18%) |
| Mar 11, 2024 | 0.0950 | 0.1100 | 0.0950 | 0.1100 | 8,277 | +0.00(+0.00%) |
| Mar 08, 2024 | 0.1050 | 0.1100 | 0.1050 | 0.1100 | 14,000 | +0.01(+10.00%) |
| Mar 07, 2024 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 13,000 | +0.00(+0.00%) |
| Mar 05, 2024 | 0.1000 | 0.1000 | 150 | -0.01(-13.04%) | ||
| Mar 04, 2024 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 1,000 | +0.01(+4.55%) |
| Mar 01, 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 500 | +0.01(+4.76%) |
| Feb 29, 2024 | 0.1050 | 0.1150 | 0.1050 | 0.1050 | 2,000 | -0.01(-4.55%) |
| Feb 28, 2024 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 11,000 | -0.01(-8.33%) |
| Feb 27, 2024 | 0.1350 | 0.1400 | 0.1150 | 0.1200 | 61,900 | -0.02(-17.24%) |
| Feb 26, 2024 | 0.0900 | 0.1500 | 0.0900 | 0.1450 | 202,449 | +0.06(+70.59%) |
| Feb 23, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 14,000 | +0.00(+0.00%) |
| Feb 22, 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 17,000 | +0.00(+0.00%) |
| Feb 21, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 19,000 | +0.01(+6.25%) |
| Feb 20, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 34,000 | -0.01(-5.88%) |
| Feb 16, 2024 | 0.0850 | 0 | +0.00(+0.00%) | |||
| Feb 15, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 11,000 | +0.01(+6.25%) |
| Feb 14, 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 81,000 | -0.01(-11.11%) |
| Feb 12, 2024 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | ||
| Feb 09, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 10,000 | -0.01(-5.26%) |
| Feb 08, 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 21,000 | +0.01(+5.56%) |
| Feb 07, 2024 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 6,000 | +0.00(+0.00%) |
| Feb 05, 2024 | 0.0900 | 0.0900 | 0 | -0.01(-5.26%) | ||
| Feb 02, 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 16,000 | +0.00(+0.00%) |
| Feb 01, 2024 | 0.0900 | 0.1000 | 0.0900 | 0.0950 | 80,000 | +0.01(+5.56%) |
| Jan 31, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 24,000 | +0.00(+0.00%) |
| Jan 30, 2024 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 35,500 | +0.00(+5.88%) |
| Jan 29, 2024 | 0.0850 | 0.0850 | 0.0750 | 0.0850 | 99,000 | -0.00(-5.56%) |
| Jan 26, 2024 | 0.0900 | 0.1050 | 0.0900 | 0.0900 | 34,100 | +0.00(+0.00%) |
| Jan 25, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 27,000 | +0.01(+12.50%) |
| Jan 24, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 29,000 | +0.01(+6.67%) |
| Jan 23, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 19,000 | +0.00(+7.14%) |
| Jan 22, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 4,000 | -0.00(-6.67%) |
| Jan 18, 2024 | 0.0750 | 0.0750 | 0 | +0.00(+7.14%) | ||
| Jan 17, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,000 | -0.00(-6.67%) |
| Jan 16, 2024 | 0.0650 | 0.0750 | 0.0650 | 0.0750 | 34,500 | +0.01(+25.00%) |
| Jan 15, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 80,000 | +0.00(+9.09%) |
| Jan 12, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 3,000 | +0.01(+22.22%) |
| Jan 11, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 20,000 | -0.01(-18.18%) |
| Jan 10, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 6,855 | +0.00(+0.00%) |
| Jan 05, 2024 | 0.0550 | 0 | +0.00(+10.00%) | |||
| Dec 29, 2023 | 0.0500 | 0 | +0.00(+0.00%) | |||
| Dec 22, 2023 | 0.0500 | 0 | +0.00(+0.00%) | |||
| Dec 20, 2023 | 0.0500 | 0.0500 | 0 | -0.01(-16.67%) | ||
| Dec 14, 2023 | 0.0600 | 0 | +0.01(+20.00%) | |||
| Dec 13, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,000 | -0.00(-9.09%) |
| Dec 11, 2023 | 0.0550 | 0.0550 | 0 | +0.00(+10.00%) | ||
| Dec 08, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 50,000 | +0.01(+11.11%) |
| Dec 07, 2023 | 0.0550 | 0.0550 | 0.0450 | 0.0450 | 6,400 | -0.01(-25.00%) |
| Dec 06, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 8,000 | +0.00(+0.00%) |
| Dec 05, 2023 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 114,000 | +0.01(+20.00%) |
| Dec 01, 2023 | 0.0500 | 0 | -0.00(-9.09%) | |||
| Nov 29, 2023 | 0.0550 | 0.0550 | 0 | +0.00(+10.00%) | ||
| Nov 24, 2023 | 0.0500 | 0 | -0.00(-9.09%) | |||
| Nov 23, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 55,498 | +0.01(+37.50%) |
| Nov 22, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 4,000 | -0.00(-11.11%) |
| Nov 16, 2023 | 0.0450 | 0 | +0.01(+28.57%) | |||
| Nov 15, 2023 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 65,000 | -0.01(-30.00%) |
| Nov 14, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 25,000 | +0.01(+42.86%) |
| Nov 10, 2023 | 0.0350 | 0 | -0.01(-22.22%) | |||
| Nov 08, 2023 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | ||
| Nov 06, 2023 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | ||
| Nov 03, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,000 | +0.01(+28.57%) |
| Oct 30, 2023 | 0.0350 | 0.0350 | 0 | -0.01(-30.00%) | ||
| Oct 27, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 26,000 | +0.01(+11.11%) |
| Oct 25, 2023 | 0.0450 | 0.0450 | 0 | +0.01(+50.00%) | ||
| Oct 16, 2023 | 0.0300 | 0 | -0.02(-40.00%) | |||
| Oct 12, 2023 | 0.0500 | 0.0500 | 0 | +0.01(+11.11%) | ||
| Oct 11, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 3,000 | +0.00(+12.50%) |
| Sep 29, 2023 | 0.0400 | 0 | +0.00(+0.00%) | |||
| Sep 27, 2023 | 0.0400 | 0.0400 | 100 | -0.03(-38.46%) | ||
| Sep 21, 2023 | 0.0650 | 0 | +0.01(+18.18%) | |||
| Sep 14, 2023 | 0.0550 | 0 | +0.01(+22.22%) | |||
| Sep 13, 2023 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 5,000 | +0.00(+0.00%) |
| Sep 08, 2023 | 0.0450 | 0 | -0.01(-18.18%) | |||
| Sep 06, 2023 | 0.0550 | 0.0550 | 0 | +0.00(+10.00%) | ||
| Sep 05, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,000 | +0.01(+25.00%) |
| Aug 31, 2023 | 0.0400 | 0 | -0.00(-11.11%) | |||
| Aug 29, 2023 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | ||
| Aug 28, 2023 | 0.0550 | 0.0550 | 0.0450 | 0.0450 | 23,118 | +0.01(+28.57%) |
| Aug 24, 2023 | 0.0350 | 0.0350 | 0 | -0.01(-30.00%) | ||
| Aug 22, 2023 | 0.0500 | 0.0500 | 50 | -0.01(-23.08%) | ||
| Aug 21, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 11,000 | -0.01(-7.14%) |
| Aug 15, 2023 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | ||
| Aug 14, 2023 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 13,000 | -0.01(-12.50%) |
| Aug 09, 2023 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | ||
| Aug 08, 2023 | 0.0800 | 0.0850 | 0.0800 | 0.0800 | 16,000 | +0.01(+6.67%) |
| Aug 02, 2023 | 0.0750 | 0 | +0.00(+0.00%) | |||
| Jul 21, 2023 | 0.0750 | 0 | +0.00(+0.00%) | |||
| Jul 19, 2023 | 0.0750 | 0.0750 | 0 | +0.00(+0.00%) | ||
| Jul 18, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 11,134 | -0.01(-6.25%) |
| Jul 17, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 5,000 | +0.01(+6.67%) |
| Jul 14, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 13,598 | +0.00(+7.14%) |
| Jul 12, 2023 | 0.0700 | 0.0700 | 275 | -0.00(-6.67%) | ||
| Jul 11, 2023 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 14,000 | +0.00(+0.00%) |
| Jul 04, 2023 | 0.0750 | 0 | +0.00(+0.00%) | |||
| Jun 28, 2023 | 0.0750 | 0 | -0.01(-6.25%) | |||
| Jun 27, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,000 | +0.00(+0.00%) |
| Jun 20, 2023 | 0.0800 | 0 | +0.00(+0.00%) |
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.
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.
