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 (%)
Jul 30, 2021 0.0850 0.0850 0.0809 0.0850 200 -0.00(-5.56%)
Jul 28, 2021 0.0900 0.0900 0.0900 0 +0.01(+9.62%)
Jul 27, 2021 0.0800 0.0821 0.0790 0.0821 9,675 +0.00(+3.79%)
Jul 26, 2021 0.0815 0.0830 0.0791 0.0791 5,537 -0.01(-7.05%)
Jul 23, 2021 0.0815 0.0851 0.0787 0.0851 20,143 +0.00(+2.28%)
Jul 22, 2021 0.0815 0.0832 0.0787 0.0832 2,398 +0.00(+5.18%)
Jul 21, 2021 0.0835 0.0880 0.0785 0.0791 3,450 -0.01(-9.29%)
Jul 20, 2021 0.0826 0.0906 0.0778 0.0872 73,233 +0.00(+5.19%)
Jul 19, 2021 0.0846 0.0880 0.0743 0.0829 32,122 +0.00(+0.61%)
Jul 16, 2021 0.0836 0.0836 0.0800 0.0824 8,982 -0.00(-0.72%)
Jul 15, 2021 0.0801 0.0872 0.0801 0.0830 19,374 -0.00(-2.35%)
Jul 14, 2021 0.0896 0.0896 0.0850 0.0850 7,015 -0.00(-2.19%)
Jul 13, 2021 0.0869 0.0963 0.0869 0.0869 2,002 -0.00(-3.44%)
Jul 12, 2021 0.0839 0.0914 0.0839 0.0900 9,682 +0.01(+8.43%)
Jul 09, 2021 0.0965 0.0965 0.0830 0.0830 2,000 -0.00(-5.57%)
Jul 08, 2021 0.0796 0.0882 0.0796 0.0879 12,778 +0.01(+6.93%)
Jul 07, 2021 0.0884 0.0890 0.0822 0.0822 3,604 -0.00(-4.97%)
Jul 06, 2021 0.0852 0.0963 0.0852 0.0865 13,782 -0.01(-12.89%)
Jul 02, 2021 0.0989 0.1009 0.0950 0.0993 106,474 +0.01(+8.52%)
Jul 01, 2021 0.0921 0.0921 0.0915 0.0915 309 -0.01(-6.82%)
Jun 30, 2021 0.0889 0.1040 0.0880 0.0982 8,280 +0.00(+5.25%)
Jun 29, 2021 0.0853 0.0975 0.0853 0.0933 19,450 -0.01(-5.76%)
Jun 28, 2021 0.1000 0.1000 0.0850 0.0990 58,156 +0.01(+10.00%)
Jun 25, 2021 0.0895 0.0940 0.0890 0.0900 58,443 +0.00(+0.00%)
Jun 24, 2021 0.0838 0.0932 0.0838 0.0900 14,926 -0.00(-1.64%)
Jun 23, 2021 0.0849 0.0934 0.0848 0.0915 38,130 +0.00(+3.62%)
Jun 21, 2021 0.0883 0.0883 0.0883 1 +0.00(+2.20%)
Jun 18, 2021 0.0780 0.0938 0.0780 0.0864 30,227 -0.01(-6.39%)
Jun 17, 2021 0.0898 0.0924 0.0880 0.0923 7,716 +0.01(+8.33%)
Jun 16, 2021 0.0852 0.0852 0.0852 0.0852 158 -0.00(-4.38%)
Jun 15, 2021 0.0771 0.0959 0.0771 0.0891 14,925 -0.00(-2.62%)
Jun 14, 2021 0.1009 0.1068 0.0915 0.0915 32,051 -0.02(-14.49%)
Jun 11, 2021 0.1151 0.1151 0.1011 0.1070 13,463 +0.00(+3.98%)
Jun 10, 2021 0.1028 0.1082 0.1028 0.1029 16,442 -0.01(-5.51%)
Jun 09, 2021 0.1047 0.1089 0.1009 0.1089 1,988 +0.01(+6.97%)
Jun 08, 2021 0.0950 0.1109 0.0950 0.1018 7,358 -0.00(-0.29%)
Jun 07, 2021 0.1178 0.1178 0.1000 0.1021 12,752 -0.01(-8.18%)
Jun 04, 2021 0.1100 0.1199 0.1100 0.1112 4,419 +0.00(+0.09%)
Jun 03, 2021 0.1193 0.1244 0.1110 0.1111 26,592 -0.01(-8.03%)
Jun 02, 2021 0.0980 0.1208 0.0980 0.1208 27,684 +0.01(+9.92%)
Jun 01, 2021 0.1100 0.1127 0.0945 0.1099 76,720 -0.00(-0.09%)
May 28, 2021 0.1217 0.1217 0.1061 0.1100 15,421 +0.00(+1.95%)
May 27, 2021 0.1163 0.1167 0.1078 0.1079 15,550 +0.00(+0.37%)
May 26, 2021 0.1093 0.1146 0.1075 0.1075 7,660 -0.00(-3.93%)
May 25, 2021 0.1045 0.1127 0.1045 0.1119 34,939 +0.01(+6.57%)
May 24, 2021 0.1198 0.1198 0.1050 0.1050 6,954 -0.01(-9.79%)
May 21, 2021 0.1201 0.1250 0.1102 0.1164 58,143 -0.01(-9.77%)
May 20, 2021 0.1040 0.1300 0.1040 0.1290 127,508 +0.03(+26.97%)
May 19, 2021 0.1051 0.1087 0.1016 0.1016 27,870 -0.01(-6.36%)
May 18, 2021 0.1071 0.1110 0.1071 0.1085 226,600 -0.00(-1.27%)
May 17, 2021 0.1020 0.1147 0.1020 0.1099 14,123 -0.00(-0.63%)
May 14, 2021 0.1219 0.1230 0.1098 0.1106 98,517 -0.01(-9.79%)
May 13, 2021 0.1233 0.1254 0.1215 0.1226 61,004 -0.00(-2.70%)
May 12, 2021 0.1300 0.1322 0.1231 0.1260 38,201 -0.01(-3.89%)
May 11, 2021 0.1351 0.1420 0.1302 0.1311 71,337 -0.01(-6.36%)
May 10, 2021 0.1360 0.1452 0.1306 0.1400 25,088 +0.00(+1.74%)
May 07, 2021 0.1381 0.1400 0.1351 0.1376 42,770 -0.00(-2.62%)
May 06, 2021 0.1489 0.1489 0.1305 0.1413 36,381 +0.00(+0.93%)
May 05, 2021 0.1350 0.1507 0.1350 0.1400 10,620 -0.01(-4.24%)
May 04, 2021 0.1362 0.1462 0.1335 0.1462 82,888 +0.00(+2.74%)
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.