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

(OP: AETHF )

0.0210 UNCHANGED
Streaming Delayed Price Updated: 3:40 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 (%)
May 31, 2024 0.0243 0.0243 0.0210 0.0210 62,825 -0.00(-9.87%)
May 30, 2024 0.0200 0.0241 0.0200 0.0233 274,163 -0.00(-1.69%)
May 29, 2024 0.0240 0.0246 0.0221 0.0237 13,996 -0.00(-5.58%)
May 28, 2024 0.0256 0.0256 0.0251 0.0251 13,472 +0.00(+5.02%)
May 24, 2024 0.0284 0.0300 0.0217 0.0239 547,100 -0.00(-14.64%)
May 23, 2024 0.0190 0.0311 0.0190 0.0280 35,864 -0.00(-4.76%)
May 22, 2024 0.0279 0.0301 0.0279 0.0294 47,807 +0.00(+5.38%)
May 21, 2024 0.0259 0.0280 0.0259 0.0279 13,812 +0.00(+8.56%)
May 20, 2024 0.0242 0.0260 0.0240 0.0257 83,773 -0.00(-7.89%)
May 17, 2024 0.0284 0.0284 0.0255 0.0279 61,803 -0.00(-9.12%)
May 16, 2024 0.0307 0.0307 0.0304 0.0307 15,599 +0.00(+0.99%)
May 15, 2024 0.0304 0.0304 0.0304 0.0304 1,000 +0.00(+2.36%)
May 14, 2024 0.0260 0.0343 0.0260 0.0297 99,000 -0.00(-8.33%)
May 13, 2024 0.0347 0.0347 0.0324 0.0324 1,850 -0.00(-4.71%)
May 10, 2024 0.0340 0.0340 0.0340 0.0340 7,658 -0.00(-2.02%)
May 09, 2024 0.0345 0.0360 0.0336 0.0347 15,069 +0.00(+1.76%)
May 08, 2024 0.0337 0.0344 0.0337 0.0341 45,702 +0.00(+1.49%)
May 07, 2024 0.0335 0.0346 0.0330 0.0336 6,240 -0.00(-3.17%)
May 06, 2024 0.0300 0.0347 0.0300 0.0347 73,796 +0.00(+0.00%)
May 03, 2024 0.0347 0.0347 0.0347 0.0347 17,388 +0.00(+2.06%)
May 02, 2024 0.0300 0.0348 0.0300 0.0340 212,481 +0.00(+9.68%)
May 01, 2024 0.0320 0.0320 0.0310 0.0310 3,647 +0.00(+3.33%)
Apr 30, 2024 0.0300 0.0320 0.0300 0.0300 15,359 +0.00(+4.90%)
Apr 29, 2024 0.0287 0.0313 0.0277 0.0286 701,102 +0.00(+7.12%)
Apr 26, 2024 0.0200 0.0342 0.0200 0.0267 79,980 +0.01(+25.94%)
Apr 25, 2024 0.0200 0.0231 0.0200 0.0212 9,999 -0.00(-1.85%)
Apr 24, 2024 0.0200 0.0222 0.0200 0.0216 25,450 -0.00(-5.68%)
Apr 23, 2024 0.0229 0.0229 0.0229 0.0229 3,287 -0.00(-5.76%)
Apr 22, 2024 0.0208 0.0243 0.0208 0.0243 61,698 +0.00(+16.27%)
Apr 19, 2024 0.0208 0.0223 0.0208 0.0209 27,593 -0.00(-5.86%)
Apr 18, 2024 0.0219 0.0224 0.0210 0.0222 47,346 +0.00(+4.23%)
Apr 17, 2024 0.0220 0.0220 0.0213 0.0213 10,630 -0.00(-8.58%)
Apr 16, 2024 0.0198 0.0233 0.0196 0.0233 23,427 -0.00(-6.05%)
Apr 15, 2024 0.0229 0.0248 0.0221 0.0248 25,931 +0.00(+19.23%)
Apr 12, 2024 0.0248 0.0248 0.0208 0.0208 48,941 -0.00(-16.47%)
Apr 11, 2024 0.0251 0.0251 0.0212 0.0249 24,116 +0.00(+16.90%)
Apr 10, 2024 0.0250 0.0268 0.0210 0.0213 130,364 -0.00(-16.47%)
Apr 09, 2024 0.0224 0.0255 0.0220 0.0255 31,568 +0.00(+20.28%)
Apr 08, 2024 0.0227 0.0227 0.0200 0.0212 97,539 +0.00(+3.92%)
Apr 05, 2024 0.0204 0.0208 0.0180 0.0204 85,866 -0.00(-6.42%)
Apr 04, 2024 0.0205 0.0225 0.0180 0.0218 102,136 +0.00(+0.00%)
Apr 03, 2024 0.0218 0.0218 0.0218 0.0218 14,367 -0.00(-5.22%)
Apr 02, 2024 0.0243 0.0243 0.0205 0.0230 96,299 +0.00(+0.00%)
Apr 01, 2024 0.0205 0.0236 0.0205 0.0230 2,600 +0.00(+3.14%)
Mar 28, 2024 0.0179 0.0264 0.0179 0.0223 83,100 -0.00(-0.89%)
Mar 27, 2024 0.0270 0.0300 0.0214 0.0225 148,194 -0.01(-22.41%)
Mar 26, 2024 0.0284 0.0290 0.0270 0.0290 86,000 +0.00(+2.11%)
Mar 25, 2024 0.0285 0.0315 0.0270 0.0284 26,645 -0.00(-4.70%)
Mar 22, 2024 0.0262 0.0302 0.0262 0.0298 25,718 +0.00(+13.74%)
Mar 21, 2024 0.0270 0.0280 0.0259 0.0262 137,498 -0.00(-9.34%)
Mar 20, 2024 0.0270 0.0314 0.0270 0.0289 55,564 -0.00(-3.67%)
Mar 19, 2024 0.0307 0.0315 0.0270 0.0300 50,108 +0.00(+5.26%)
Mar 18, 2024 0.0299 0.0300 0.0285 0.0285 12,891 -0.00(-9.81%)
Mar 15, 2024 0.0315 0.0317 0.0315 0.0316 65,388 +0.00(+1.61%)
Mar 14, 2024 0.0300 0.0311 0.0265 0.0311 75,873 +0.00(+4.01%)
Mar 13, 2024 0.0330 0.0330 0.0270 0.0299 84,600 -0.00(-5.08%)
Mar 12, 2024 0.0315 0.0315 0.0315 0.0315 20,188 +0.00(+2.94%)
Mar 11, 2024 0.0294 0.0328 0.0270 0.0306 74,205 -0.00(-5.26%)
Mar 08, 2024 0.0300 0.0358 0.0300 0.0323 68,788 -0.00(-10.28%)
Mar 07, 2024 0.0414 0.0414 0.0342 0.0360 8,251 -0.00(-7.22%)
Mar 06, 2024 0.0312 0.0389 0.0300 0.0388 10,371 +0.00(+4.58%)
Mar 05, 2024 0.0384 0.0437 0.0318 0.0371 39,184 -0.00(-5.84%)
Mar 04, 2024 0.0300 0.0439 0.0300 0.0394 121,427 +0.01(+15.88%)
Mar 01, 2024 0.0175 0.0340 0.0140 0.0340 336,489 +0.02(+126.67%)
Feb 29, 2024 0.0140 0.0150 0.0140 0.0150 32,522 +0.00(+7.14%)
Feb 28, 2024 0.0144 0.0148 0.0140 0.0140 34,944 -0.00(-15.15%)
Feb 27, 2024 0.0165 0.0170 0.0155 0.0165 23,206 +0.00(+10.00%)
Feb 26, 2024 0.0156 0.0166 0.0150 0.0150 20,275 +0.00(+2.04%)
Feb 23, 2024 0.0199 0.0199 0.0140 0.0147 70,094 +0.00(+0.00%)
Feb 22, 2024 0.0147 0.0148 0.0140 0.0147 68,542 +0.00(+8.89%)
Feb 21, 2024 0.0135 0.0135 0.0135 0.0135 560 +0.00(+0.75%)
Feb 20, 2024 0.0147 0.0147 0.0134 0.0134 13,000 +0.00(+3.08%)
Feb 16, 2024 0.0110 0.0147 0.0110 0.0130 29,212 -0.00(-4.41%)
Feb 15, 2024 0.0110 0.0155 0.0110 0.0136 190,327 +0.00(+4.62%)
Feb 14, 2024 0.0120 0.0139 0.0120 0.0130 57,329 +0.00(+9.24%)
Feb 13, 2024 0.0129 0.0129 0.0119 0.0119 48,287 -0.00(-7.75%)
Feb 12, 2024 0.0132 0.0140 0.0120 0.0129 419,884 -0.00(-8.51%)
Feb 09, 2024 0.0148 0.0176 0.0132 0.0141 89,807 -0.00(-1.40%)
Feb 08, 2024 0.0187 0.0189 0.0143 0.0143 195,861 -0.00(-23.94%)
Feb 07, 2024 0.0110 0.0189 0.0110 0.0188 13,479 +0.00(+14.63%)
Feb 06, 2024 0.0138 0.0192 0.0135 0.0164 204,972 +0.00(+21.48%)
Feb 05, 2024 0.0135 0.0135 0.0119 0.0135 18,806 -0.00(-2.88%)
Feb 02, 2024 0.0139 0.0139 0.0139 0.0139 10,050 +0.00(+0.72%)
Feb 01, 2024 0.0120 0.0142 0.0120 0.0138 37,587 -0.00(-2.82%)
Jan 31, 2024 0.0135 0.0142 0.0135 0.0142 13,286 +0.00(+18.33%)
Jan 30, 2024 0.0140 0.0140 0.0120 0.0120 64,047 -0.00(-14.29%)
Jan 29, 2024 0.0140 0.0151 0.0140 0.0140 5,592 +0.00(+0.00%)
Jan 26, 2024 0.0135 0.0140 0.0135 0.0140 10,001 -0.00(-6.67%)
Jan 25, 2024 0.0150 0.0167 0.0140 0.0150 87,850 -0.00(-14.29%)
Jan 24, 2024 0.0140 0.0175 0.0140 0.0175 1,919 +0.00(+4.79%)
Jan 23, 2024 0.0141 0.0167 0.0141 0.0167 15,115 -0.00(-0.60%)
Jan 22, 2024 0.0150 0.0173 0.0143 0.0168 24,685 +0.00(+12.00%)
Jan 19, 2024 0.0199 0.0199 0.0150 0.0150 34,950 -0.00(-16.67%)
Jan 18, 2024 0.0189 0.0205 0.0180 0.0180 7,376 -0.00(-9.09%)
Jan 17, 2024 0.0198 0.0240 0.0185 0.0198 302,110 -0.00(-13.91%)
Jan 16, 2024 0.0189 0.0241 0.0189 0.0230 108,146 +0.00(+26.37%)
Jan 12, 2024 0.0163 0.0188 0.0163 0.0182 27,831 -0.00(-4.21%)
Jan 11, 2024 0.0199 0.0199 0.0186 0.0190 39,150 +0.00(+15.15%)
Jan 10, 2024 0.0150 0.0182 0.0150 0.0165 140,620 +0.00(+10.00%)
Jan 09, 2024 0.0160 0.0160 0.0150 0.0150 16,575 +0.00(+0.00%)
Jan 08, 2024 0.0140 0.0169 0.0140 0.0150 32,930 -0.00(-6.25%)
Jan 05, 2024 0.0180 0.0186 0.0160 0.0160 221,161 -0.00(-10.11%)
Jan 04, 2024 0.0174 0.0178 0.0174 0.0178 7,434 +0.00(+5.33%)
Jan 03, 2024 0.0168 0.0169 0.0167 0.0169 30,219 +0.00(+18.18%)
Jan 02, 2024 0.0145 0.0170 0.0140 0.0143 127,115 -0.00(-16.37%)
Dec 29, 2023 0.0182 0.0182 0.0149 0.0171 139,479 -0.00(-0.58%)
Dec 28, 2023 0.0152 0.0190 0.0152 0.0172 85,994 +0.00(+7.50%)
Dec 27, 2023 0.0152 0.0180 0.0152 0.0160 212,295 +0.00(+1.27%)
Dec 26, 2023 0.0152 0.0167 0.0152 0.0158 101,032 -0.00(-16.84%)
Dec 22, 2023 0.0215 0.0215 0.0175 0.0190 190,292 -0.00(-10.80%)
Dec 21, 2023 0.0215 0.0215 0.0200 0.0213 13,101 +0.00(+6.50%)
Dec 20, 2023 0.0212 0.0215 0.0200 0.0200 58,359 +0.00(+0.00%)
Dec 19, 2023 0.0215 0.0224 0.0200 0.0200 28,962 -0.00(-8.68%)
Dec 18, 2023 0.0215 0.0224 0.0200 0.0219 31,164 -0.00(-3.10%)
Dec 15, 2023 0.0226 0.0226 0.0222 0.0226 49,472 +0.00(+0.44%)
Dec 14, 2023 0.0176 0.0230 0.0176 0.0225 189,061 -0.00(-1.32%)
Dec 13, 2023 0.0250 0.0250 0.0216 0.0228 207,169 -0.00(-4.20%)
Dec 12, 2023 0.0250 0.0250 0.0221 0.0238 22,986 +0.00(+0.00%)
Dec 11, 2023 0.0268 0.0268 0.0215 0.0238 103,954 -0.00(-4.80%)
Dec 08, 2023 0.0268 0.0268 0.0250 0.0250 9,990 -0.00(-1.57%)
Dec 07, 2023 0.0220 0.0265 0.0220 0.0254 8,216 -0.00(-8.63%)
Dec 06, 2023 0.0256 0.0280 0.0256 0.0278 66,080 +0.00(+11.20%)
Dec 05, 2023 0.0231 0.0264 0.0221 0.0250 42,466 +0.00(+4.17%)
Dec 04, 2023 0.0261 0.0268 0.0220 0.0240 59,600 -0.00(-10.78%)
Dec 01, 2023 0.0269 0.0269 0.0252 0.0269 5,779 +0.00(+6.75%)
Nov 30, 2023 0.0280 0.0280 0.0252 0.0252 72,400 +0.00(+0.00%)
Nov 29, 2023 0.0256 0.0275 0.0246 0.0252 41,794 +0.00(+11.01%)
Nov 28, 2023 0.0227 0.0255 0.0227 0.0227 10,333 -0.00(-8.10%)
Nov 27, 2023 0.0251 0.0280 0.0220 0.0247 73,030 -0.00(-7.84%)
Nov 22, 2023 0.0268 0 +0.00(+1.90%)
Nov 21, 2023 0.0257 0.0263 0.0220 0.0263 1,304 -0.00(-6.07%)
Nov 20, 2023 0.0300 0.0300 0.0271 0.0280 53,365 -0.00(-7.59%)
Nov 17, 2023 0.0246 0.0303 0.0200 0.0303 6,925 +0.01(+40.28%)
Nov 16, 2023 0.0255 0.0296 0.0216 0.0216 32,889 -0.01(-29.18%)
Nov 15, 2023 0.0329 0.0330 0.0283 0.0305 71,765 -0.00(-4.69%)
Nov 14, 2023 0.0311 0.0320 0.0299 0.0320 4,875 +0.00(+5.26%)
Nov 13, 2023 0.0250 0.0304 0.0250 0.0304 9,288 -0.00(-8.43%)
Nov 10, 2023 0.0329 0.0332 0.0329 0.0332 3,000 +0.00(+0.00%)
Nov 09, 2023 0.0331 0.0341 0.0323 0.0332 9,100 +0.00(+5.73%)
Nov 08, 2023 0.0320 0.0331 0.0314 0.0314 111,415 -0.00(-4.85%)
Nov 07, 2023 0.0330 0.0330 0.0330 0.0330 25,587 +0.00(+6.45%)
Nov 06, 2023 0.0311 0.0332 0.0310 0.0310 62,840 -0.00(-4.02%)
Nov 03, 2023 0.0218 0.0323 0.0182 0.0323 141,260 +0.01(+51.64%)
Nov 02, 2023 0.0180 0.0213 0.0180 0.0213 15,851 +0.00(+0.95%)
Nov 01, 2023 0.0180 0.0242 0.0179 0.0211 31,401 -0.00(-6.64%)
Oct 31, 2023 0.0223 0.0226 0.0220 0.0226 101,250 -0.01(-24.67%)
Oct 30, 2023 0.0303 0.0303 0.0241 0.0300 27,216 +0.00(+17.65%)
Oct 27, 2023 0.0240 0.0255 0.0240 0.0255 12,350 +0.00(+8.05%)
Oct 26, 2023 0.0181 0.0236 0.0181 0.0236 24,631 +0.00(+18.59%)
Oct 25, 2023 0.0199 0.0220 0.0199 0.0199 22,193 -0.00(-5.24%)
Oct 24, 2023 0.0231 0.0236 0.0210 0.0210 2,037 +0.00(+0.00%)
Oct 23, 2023 0.0207 0.0212 0.0207 0.0210 65,098 -0.01(-20.75%)
Oct 20, 2023 0.0256 0.0265 0.0212 0.0265 26,525 +0.00(+3.52%)
Oct 19, 2023 0.0256 0.0256 0.0256 0.0256 1,162 -0.00(-6.57%)
Oct 18, 2023 0.0300 0.0300 0.0274 0.0274 18,192 +0.00(+3.40%)
Oct 17, 2023 0.0265 0.0265 0.0265 0.0265 23,653 +0.00(+0.00%)
Oct 16, 2023 0.0212 0.0265 0.0212 0.0265 65,870 +0.00(+0.00%)
Oct 13, 2023 0.0242 0.0277 0.0242 0.0265 18,777 +0.00(+0.00%)
Oct 12, 2023 0.0265 0.0265 0.0211 0.0265 2,258 +0.01(+26.19%)
Oct 11, 2023 0.0310 0.0310 0.0210 0.0210 77,848 -0.01(-30.00%)
Oct 10, 2023 0.0250 0.0310 0.0250 0.0300 78,125 +0.00(+11.11%)
Oct 09, 2023 0.0250 0.0380 0.0250 0.0270 18,849 +0.00(+8.00%)
Oct 06, 2023 0.0250 0.0380 0.0250 0.0250 26,024 -0.00(-15.54%)
Oct 04, 2023 0.0296 0 +0.00(+18.40%)
Oct 03, 2023 0.0300 0.0300 0.0250 0.0250 17,650 -0.00(-8.09%)
Oct 02, 2023 0.0272 0.0324 0.0272 0.0272 7,695 -0.00(-3.89%)
Sep 29, 2023 0.0304 0.0323 0.0255 0.0283 37,765 +0.00(+0.35%)
Sep 28, 2023 0.0293 0.0310 0.0282 0.0282 49,707 -0.00(-13.76%)
Sep 27, 2023 0.0322 0.0327 0.0300 0.0327 6,092 +0.00(+5.14%)
Sep 26, 2023 0.0319 0.0319 0.0311 0.0311 275 -0.00(-7.44%)
Sep 25, 2023 0.0297 0.0336 0.0315 0.0336 25,459 +0.00(+14.68%)
Sep 22, 2023 0.0259 0.0299 0.0250 0.0293 22,008 -0.00(-1.35%)
Sep 21, 2023 0.0318 0.0318 0.0290 0.0297 2,856 -0.00(-1.66%)
Sep 20, 2023 0.0304 0.0304 0.0293 0.0302 45,099 -0.00(-0.98%)
Sep 19, 2023 0.0306 0.0306 0.0305 0.0305 3,541 +0.00(+18.22%)
Sep 18, 2023 0.0250 0.0289 0.0250 0.0258 32,627 -0.00(-11.95%)
Sep 15, 2023 0.0293 0.0336 0.0293 0.0293 29,290 +0.00(+0.00%)
Sep 14, 2023 0.0256 0.0320 0.0256 0.0293 45,155 -0.00(-5.48%)
Sep 13, 2023 0.0330 0.0330 0.0298 0.0310 5,184 +0.00(+0.00%)
Sep 12, 2023 0.0312 0.0390 0.0310 0.0310 19,000 -0.01(-16.22%)
Sep 06, 2023 0.0275 0.0370 0 -0.00(-2.63%)
Sep 05, 2023 0.0330 0.0382 0.0327 0.0380 44,985 +0.00(+14.11%)
Sep 01, 2023 0.0328 0.0347 0.0328 0.0333 2,100 -0.00(-1.48%)
Aug 31, 2023 0.0340 0.0340 0.0338 0.0338 6,637 +0.00(+4.97%)
Aug 30, 2023 0.0339 0.0353 0.0322 0.0322 44,118 -0.00(-12.50%)
Aug 29, 2023 0.0287 0.0368 0.0287 0.0368 104,246 +0.00(+15.00%)
Aug 28, 2023 0.0350 0.0360 0.0320 0.0320 60,496 -0.00(-6.98%)
Aug 25, 2023 0.0349 0.0349 0.0320 0.0344 9,653 +0.00(+4.24%)
Aug 24, 2023 0.0343 0.0349 0.0330 0.0330 3,310 -0.00(-3.23%)
Aug 23, 2023 0.0353 0.0353 0.0326 0.0341 8,590 -0.00(-4.48%)
Aug 22, 2023 0.0344 0.0357 0.0344 0.0357 14,700 -0.00(-6.05%)
Aug 21, 2023 0.0362 0.0385 0.0362 0.0380 1,632 -0.00(-8.65%)
Aug 18, 2023 0.0416 0.0416 0.0416 0.0416 360 +0.01(+22.71%)
Aug 17, 2023 0.0439 0.0444 0.0339 0.0339 38,460 -0.01(-18.51%)
Aug 16, 2023 0.0420 0.0446 0.0364 0.0416 39,188 -0.01(-16.80%)
Aug 15, 2023 0.0340 0.0500 0.0340 0.0500 25,108 -0.00(-1.19%)
Aug 14, 2023 0.0518 0.0600 0.0450 0.0506 19,980 +0.01(+12.44%)
Aug 11, 2023 0.0330 0.0454 0.0330 0.0450 38,627 -0.00(-1.32%)
Aug 10, 2023 0.0351 0.0456 0.0330 0.0456 22,984 +0.01(+38.18%)
Aug 09, 2023 0.0425 0.0431 0.0330 0.0330 44,266 -0.01(-18.52%)
Aug 08, 2023 0.0360 0.0600 0.0320 0.0405 57,950 +0.00(+1.25%)
Aug 07, 2023 0.0360 0.0400 0.0360 0.0400 30,060 +0.00(+8.70%)
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.