Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Aires Inc (OP: AAIRF )

0.6131 -0.0482 (-7.29%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Dec 30, 2022 0.0264 0.0264 0.0200 0.0264 2,300 +0.00(+0.00%)
Dec 29, 2022 0.0420 0.0420 0.0264 0.0264 1,600 +0.00(+0.00%)
Dec 28, 2022 0.0150 0.0264 0.0108 0.0264 26,500 +0.01(+60.98%)
Dec 27, 2022 0.0150 0.0164 0.0150 0.0164 5,500 +0.00(+9.33%)
Dec 23, 2022 0.0150 0.0150 0.0150 0.0150 348 -0.00(-16.67%)
Dec 20, 2022 0.0180 0 +0.00(+0.00%)
Dec 19, 2022 0.0180 0.0180 0.0180 0.0180 10,000 -0.01(-40.20%)
Dec 13, 2022 0.0301 0 +0.01(+67.22%)
Dec 12, 2022 0.0180 0.0180 0.0180 0.0180 1,000 +0.00(+0.00%)
Dec 09, 2022 0.0180 0.0180 0.0180 0.0180 3,000 -0.00(-20.35%)
Dec 08, 2022 0.0324 0.0324 0.0226 0.0226 6,040 +0.00(+0.44%)
Dec 07, 2022 0.0225 0.0225 0.0225 0.0225 1,000 +0.00(+0.00%)
Dec 05, 2022 0.0225 0 +0.00(+6.64%)
Nov 28, 2022 0.0211 0 +0.00(+5.50%)
Nov 23, 2022 0.0200 0 -0.00(-11.11%)
Nov 22, 2022 0.0225 0.0225 0.0225 0.0225 2,000 +0.00(+0.00%)
Nov 21, 2022 0.0225 0.0225 0.0225 0.0225 15,000 -0.00(-10.00%)
Nov 18, 2022 0.0300 0.0300 0.0250 0.0250 2,900 -0.00(-9.09%)
Nov 15, 2022 0.0275 25 +0.01(+83.33%)
Nov 09, 2022 0.0150 0 +0.00(+0.00%)
Nov 07, 2022 0.0150 0 -0.01(-33.33%)
Nov 03, 2022 0.0225 0 +0.01(+48.03%)
Nov 02, 2022 0.0299 0.0299 0.0152 0.0152 10,000 -0.00(-24.00%)
Oct 31, 2022 0.0200 0 -0.00(-16.67%)
Oct 26, 2022 0.0240 0 -0.00(-4.00%)
Oct 24, 2022 0.0250 0 +0.00(+0.00%)
Oct 20, 2022 0.0250 0 -0.00(-9.09%)
Oct 19, 2022 0.0275 0.0275 0.0275 0.0275 24,975 +0.00(+10.00%)
Oct 18, 2022 0.0250 0.0250 0.0250 0.0250 1,000 -0.00(-9.09%)
Oct 10, 2022 0.0275 0 +0.01(+25.00%)
Oct 05, 2022 0.0220 0 +0.00(+0.00%)
Sep 29, 2022 0.0220 0 -0.01(-29.03%)
Sep 28, 2022 0.0310 0.0310 0.0310 0.0310 350 +0.01(+40.91%)
Sep 26, 2022 0.0220 0 -0.00(-3.93%)
Sep 22, 2022 0.0229 0 -0.01(-23.67%)
Sep 20, 2022 0.0300 0 +0.01(+32.74%)
Sep 14, 2022 0.0226 0 -0.00(-13.41%)
Sep 09, 2022 0.0261 0 -0.01(-34.75%)
Sep 06, 2022 0.0400 0 +0.01(+36.52%)
Aug 29, 2022 0.0293 0 +0.01(+33.18%)
Aug 25, 2022 0.0220 0 -0.00(-13.73%)
Aug 23, 2022 0.0255 0 -0.00(-7.27%)
Aug 22, 2022 0.0200 0.0275 0.0200 0.0275 4,263 +0.01(+37.50%)
Aug 18, 2022 0.0200 0 -0.01(-33.33%)
Aug 17, 2022 0.0300 0.0300 0.0300 0.0300 2,200 +0.01(+50.00%)
Aug 12, 2022 0.0200 0 +0.00(+0.00%)
Aug 11, 2022 0.0200 0.0200 0.0200 0.0200 15,830 +0.00(+0.00%)
Aug 10, 2022 0.0200 0.0270 0.0200 0.0200 1,100 -0.01(-25.93%)
Aug 09, 2022 0.0270 0.0270 0.0270 0.0270 900 +0.00(+0.00%)
Aug 05, 2022 0.0270 0 +0.00(+0.00%)
Aug 04, 2022 0.0270 0.0270 0.0270 0.0270 100 -0.00(-1.82%)
Aug 02, 2022 0.0275 20 +0.00(+8.70%)
Aug 01, 2022 0.0253 0.0253 0.0253 0.0253 400 +0.01(+26.50%)
Jul 29, 2022 0.0200 0.0200 0.0200 0.0200 1,000 -0.02(-42.86%)
Jul 28, 2022 0.0350 0.0388 0.0350 0.0350 2,148 +0.01(+19.05%)
Jul 27, 2022 0.0294 0.0294 0.0294 0.0294 100 +0.00(+13.08%)
Jul 25, 2022 0.0260 0 -0.01(-18.75%)
Jul 21, 2022 0.0320 0 +0.01(+60.00%)
Jul 20, 2022 0.0170 0.0200 0.0170 0.0200 800 -0.00(-18.37%)
Jul 14, 2022 0.0245 0 +0.01(+44.12%)
Jul 08, 2022 0.0170 0 +0.00(+0.00%)
Jul 05, 2022 0.0170 0 -0.01(-27.97%)
Jun 30, 2022 0.0236 0 -0.00(-0.42%)
Jun 29, 2022 0.0170 0.0238 0.0170 0.0237 12,250 +0.00(+5.80%)
Jun 22, 2022 0.0224 0 -0.01(-19.42%)
Jun 21, 2022 0.0278 0.0278 0.0278 0.0278 500 +0.01(+54.44%)
Jun 17, 2022 0.0180 0.0180 0.0180 0.0180 444 -0.01(-36.40%)
Jun 16, 2022 0.0300 0.0300 0.0283 0.0283 23,531 -0.01(-26.49%)
Jun 15, 2022 0.0385 0.0385 0.0385 0.0385 1,000 +0.01(+31.40%)
Jun 13, 2022 0.0293 0 -0.00(-2.33%)
Jun 08, 2022 0.0300 0 +0.01(+66.67%)
Jun 07, 2022 0.0180 0.0180 0.0180 0.0180 3,409 -0.00(-2.70%)
Jun 06, 2022 0.0185 0.0185 0.0185 0.0185 570 -0.01(-31.48%)
Jun 03, 2022 0.0243 0.0270 0.0243 0.0270 10,600 +0.00(+0.00%)
Jun 01, 2022 0.0270 10 -0.00(-10.00%)
May 31, 2022 0.0300 0.0300 0.0300 0.0300 2,500 +0.00(+11.11%)
May 27, 2022 0.0270 0.0270 0.0270 0.0270 3,200 +0.00(+8.00%)
May 26, 2022 0.0240 0.0250 0.0240 0.0250 49,724 -0.00(-13.79%)
May 25, 2022 0.0272 0.0290 0.0272 0.0290 22,000 +0.00(+5.45%)
May 24, 2022 0.0285 0.0300 0.0270 0.0275 123,275 +0.00(+14.58%)
May 23, 2022 0.0250 0.0250 0.0240 0.0240 126,000 -0.00(-4.00%)
May 20, 2022 0.0250 0.0460 0.0250 0.0250 77,250 +0.00(+0.00%)
May 17, 2022 0.0250 112 -0.01(-34.21%)
May 13, 2022 0.0380 0 +0.00(+1.33%)
May 12, 2022 0.0375 0.0375 0.0375 0.0375 250 -0.01(-14.77%)
May 11, 2022 0.0360 0.0440 0.0210 0.0440 94,920 +0.00(+4.76%)
May 10, 2022 0.0398 0.0420 0.0397 0.0420 31,275 +0.01(+16.99%)
May 09, 2022 0.0357 0.0359 0.0357 0.0359 7,001 +0.00(+13.97%)
May 05, 2022 0.0315 0 +0.00(+5.00%)
May 03, 2022 0.0300 0 -0.00(-13.04%)
May 02, 2022 0.0356 0.0368 0.0302 0.0345 35,250 -0.00(-11.54%)
Apr 29, 2022 0.0395 0.0395 0.0390 0.0390 4,200 +0.00(+14.04%)
Apr 28, 2022 0.0400 0.0400 0.0342 0.0342 25,305 -0.00(-10.24%)
Apr 27, 2022 0.0379 0.0400 0.0379 0.0381 7,823 -0.00(-10.14%)
Apr 26, 2022 0.0469 0.0477 0.0417 0.0424 10,450 +0.00(+0.47%)
Apr 25, 2022 0.0424 0.0472 0.0420 0.0422 82,244 -0.01(-15.60%)
Apr 22, 2022 0.0477 0.0500 0.0461 0.0500 94,725 +0.00(+6.84%)
Apr 21, 2022 0.0500 0.0501 0.0465 0.0468 49,708 -0.00(-0.85%)
Apr 20, 2022 0.0499 0.0605 0.0472 0.0472 257,668 -0.00(-6.53%)
Apr 19, 2022 0.0500 0.0600 0.0482 0.0505 1,707,573 +0.01(+12.22%)
Apr 18, 2022 0.0473 0.0473 0.0384 0.0450 255,828 -0.00(-9.46%)
Apr 13, 2022 0.0497 0 +0.01(+11.43%)
Apr 12, 2022 0.0446 0.0446 0.0446 0.0446 150 -0.00(-6.11%)
Apr 08, 2022 0.0475 0 -0.00(-5.00%)
Apr 07, 2022 0.0600 0.0600 0.0500 0.0500 5,500 +0.00(+5.26%)
Apr 05, 2022 0.0475 0 -0.01(-17.25%)
Apr 04, 2022 0.0534 0.0574 0.0534 0.0574 2,000 +0.01(+20.59%)
Apr 01, 2022 0.0476 0.0476 0.0476 0.0476 1,060 -0.00(-4.80%)
Mar 31, 2022 0.0469 0.0548 0.0469 0.0500 2,850 -0.01(-13.94%)
Mar 30, 2022 0.0538 0.0581 0.0538 0.0581 11,000 +0.00(+6.02%)
Mar 29, 2022 0.0603 0.0603 0.0548 0.0548 15,559 -0.00(-1.62%)
Mar 28, 2022 0.0557 0.0557 0.0557 0.0557 690 -0.01(-14.57%)
Mar 22, 2022 0.0652 50 -0.01(-9.82%)
Mar 21, 2022 0.0723 0.0723 0.0723 0.0723 19,403 +0.00(+7.11%)
Mar 17, 2022 0.0675 0 -0.00(-5.86%)
Mar 14, 2022 0.0717 0 +0.00(+4.52%)
Mar 10, 2022 0.0686 0 -0.01(-12.83%)
Mar 09, 2022 0.0787 0.0787 0.0787 0.0787 900 +0.01(+21.45%)
Mar 08, 2022 0.0623 0.0648 0.0620 0.0648 36,500 +0.00(+5.02%)
Mar 07, 2022 0.0692 0.0692 0.0617 0.0617 3,292 -0.00(-1.59%)
Mar 04, 2022 0.0627 0.0627 0.0627 0.0627 750 -0.01(-8.20%)
Mar 03, 2022 0.0630 0.0683 0.0630 0.0683 14,507 +0.01(+8.24%)
Mar 01, 2022 0.0631 0 -0.00(-5.40%)
Feb 28, 2022 0.0667 0.0667 0.0667 0.0667 667 -0.00(-1.77%)
Feb 25, 2022 0.0679 0.0679 0.0679 0.0679 500 -0.00(-4.10%)
Feb 24, 2022 0.0700 0.0708 0.0632 0.0708 16,250 +0.00(+6.47%)
Feb 23, 2022 0.0756 0.0756 0.0665 0.0665 54,150 -0.01(-8.53%)
Feb 18, 2022 0.0727 0 +0.00(+4.91%)
Feb 17, 2022 0.0840 0.0840 0.0693 0.0693 1,470 -0.01(-16.00%)
Feb 15, 2022 0.0825 0 +0.01(+14.90%)
Feb 11, 2022 0.0718 10 +0.00(+3.46%)
Feb 09, 2022 0.0694 0 +0.00(+2.97%)
Feb 08, 2022 0.0655 0.0674 0.0655 0.0674 4,000 -0.00(-3.58%)
Feb 07, 2022 0.0670 0.0699 0.0670 0.0699 4,400 +0.00(+6.55%)
Feb 04, 2022 0.0656 0.0695 0.0656 0.0656 95,273 +0.00(+4.63%)
Feb 03, 2022 0.0627 0.0627 0.0627 0.0627 522 -0.00(-4.13%)
Feb 01, 2022 0.0654 0 +0.00(+0.00%)
Jan 31, 2022 0.0496 0.0729 0.0496 0.0654 9,246 -0.00(-2.68%)
Jan 26, 2022 0.0672 0 -0.00(-5.08%)
Jan 24, 2022 0.0708 0 -0.00(-1.12%)
Jan 21, 2022 0.0744 0.0762 0.0702 0.0716 14,600 -0.01(-11.28%)
Jan 20, 2022 0.0723 0.0807 0.0723 0.0807 1,650 -0.00(-1.82%)
Jan 19, 2022 0.0741 0.0822 0.0723 0.0822 9,275 +0.01(+16.60%)
Jan 18, 2022 0.0770 0.0837 0.0704 0.0705 35,871 -0.01(-12.96%)
Jan 14, 2022 0.0810 0 +0.01(+7.57%)
Jan 13, 2022 0.0704 0.0753 0.0704 0.0753 7,120 +0.01(+9.77%)
Jan 12, 2022 0.0600 0.0686 0.0600 0.0686 9,566 -0.01(-10.33%)
Jan 11, 2022 0.0631 0.0765 0.0631 0.0765 3,050 +0.00(+6.69%)
Jan 10, 2022 0.0717 0.0717 0.0717 0.0717 650 -0.00(-4.14%)
Jan 07, 2022 0.0709 0.0748 0.0709 0.0748 3,092 +0.00(+3.89%)
Jan 06, 2022 0.0700 0.0720 0.0700 0.0720 300 +0.01(+14.65%)
Jan 05, 2022 0.0360 0.0700 0.0360 0.0628 123,615 +0.02(+35.34%)
Jan 04, 2022 0.0464 0.0464 0.0464 0.0464 200 +0.00(+5.22%)
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.