Other OTC - Delayed Quote • USD
American Aires Inc. (AAIRF)
At close: April 26 at 1:49 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.8433 | 0.8433 | 0.8383 | 0.8383 | 0.8383 | 13,500 |
Apr 25, 2024 | 0.7545 | 0.7545 | 0.7545 | 0.7545 | 0.7545 | - |
Apr 24, 2024 | 0.7545 | 0.7545 | 0.7545 | 0.7545 | 0.7545 | 1,675 |
Apr 23, 2024 | 0.7000 | 0.7000 | 0.6593 | 0.7000 | 0.7000 | 4,000 |
Apr 22, 2024 | 0.6633 | 0.6633 | 0.6633 | 0.6633 | 0.6633 | 1,000 |
Apr 19, 2024 | 0.7684 | 0.7684 | 0.7267 | 0.7267 | 0.7267 | 795 |
Apr 18, 2024 | 0.7904 | 0.7904 | 0.7771 | 0.7771 | 0.7771 | 854 |
Apr 17, 2024 | 0.8523 | 0.8523 | 0.7361 | 0.7361 | 0.7361 | 1,720 |
Apr 16, 2024 | 0.8670 | 0.8670 | 0.8413 | 0.8500 | 0.8500 | 12,500 |
Apr 15, 2024 | 0.9001 | 0.9002 | 0.9000 | 0.9000 | 0.9000 | 17,719 |
Apr 12, 2024 | 0.9600 | 0.9600 | 0.9000 | 0.9431 | 0.9431 | 1,510 |
Apr 11, 2024 | 0.9773 | 0.9773 | 0.9000 | 0.9553 | 0.9553 | 16,800 |
Apr 10, 2024 | 1.0145 | 1.0145 | 0.9839 | 0.9839 | 0.9839 | 704 |
Apr 9, 2024 | 1.0232 | 1.0232 | 1.0200 | 1.0200 | 1.0200 | 1,200 |
Apr 8, 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
Apr 5, 2024 | 1.0500 | 1.0500 | 0.9800 | 0.9800 | 0.9800 | 3,120 |
Apr 4, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 2,500 |
Apr 3, 2024 | 1.0640 | 1.0640 | 1.0400 | 1.0400 | 1.0400 | 4,375 |
Apr 2, 2024 | 1.0011 | 1.0500 | 1.0011 | 1.0500 | 1.0500 | 12,822 |
Apr 1, 2024 | 0.9797 | 1.0300 | 0.9797 | 1.0200 | 1.0200 | 13,520 |
Mar 28, 2024 | 0.9627 | 1.0100 | 0.9600 | 1.0100 | 1.0100 | 7,459 |
Mar 27, 2024 | 0.9200 | 0.9200 | 0.9100 | 0.9135 | 0.9135 | 3,900 |
Mar 26, 2024 | 0.8727 | 0.8759 | 0.8669 | 0.8669 | 0.8669 | 6,315 |
Mar 25, 2024 | 0.9036 | 0.9036 | 0.8634 | 0.8634 | 0.8634 | 10,149 |
Mar 22, 2024 | 0.9456 | 0.9456 | 0.9456 | 0.9456 | 0.9456 | 1,705 |
Mar 21, 2024 | 0.9210 | 0.9879 | 0.9210 | 0.9879 | 0.9879 | 14,582 |
Mar 20, 2024 | 0.8532 | 0.9210 | 0.8199 | 0.8889 | 0.8889 | 30,200 |
Mar 19, 2024 | 0.9050 | 0.9050 | 0.8770 | 0.8770 | 0.8770 | 2,122 |
Mar 18, 2024 | 1.1000 | 1.1000 | 0.9160 | 0.9160 | 0.9160 | 15,501 |
Mar 15, 2024 | 0.9982 | 1.0500 | 0.9900 | 1.0300 | 1.0300 | 8,462 |
Mar 14, 2024 | 1.0500 | 1.0500 | 0.7086 | 0.9600 | 0.9600 | 45,296 |
Mar 13, 2024 | 1.0800 | 1.0825 | 1.0000 | 1.0000 | 1.0000 | 14,843 |
Mar 12, 2024 | 1.2500 | 1.2500 | 1.0500 | 1.1198 | 1.1198 | 36,040 |
Mar 11, 2024 | 1.2647 | 1.3100 | 0.9000 | 1.2400 | 1.2400 | 45,147 |
Mar 8, 2024 | 0.9550 | 1.1000 | 0.9550 | 1.1000 | 1.1000 | 11,276 |
Mar 7, 2024 | 0.8470 | 0.8564 | 0.8374 | 0.8564 | 0.8564 | 17,184 |
Mar 6, 2024 | 0.7928 | 0.8100 | 0.7844 | 0.8100 | 0.8100 | 4,833 |
Mar 5, 2024 | 0.7638 | 0.7638 | 0.7442 | 0.7461 | 0.7461 | 1,517 |
Mar 4, 2024 | 0.7585 | 0.7784 | 0.7585 | 0.7609 | 0.7609 | 1,500 |
Mar 1, 2024 | 0.7452 | 0.7650 | 0.7452 | 0.7491 | 0.7491 | 2,934 |
Feb 29, 2024 | 0.7400 | 0.7500 | 0.7173 | 0.7173 | 0.7173 | 11,942 |
Feb 28, 2024 | 0.6821 | 0.7587 | 0.6704 | 0.7587 | 0.7587 | 4,813 |
Feb 27, 2024 | 0.6897 | 0.6897 | 0.6450 | 0.6700 | 0.6700 | 15,014 |
Feb 26, 2024 | 0.6300 | 0.6579 | 0.6140 | 0.6500 | 0.6500 | 3,717 |
Feb 23, 2024 | 0.6570 | 0.6570 | 0.5622 | 0.6200 | 0.6200 | 18,688 |
Feb 22, 2024 | 0.5500 | 0.6650 | 0.5372 | 0.6037 | 0.6037 | 70,916 |
Feb 21, 2024 | 0.5244 | 0.5733 | 0.5244 | 0.5500 | 0.5500 | 9,715 |
Feb 20, 2024 | 0.4839 | 0.5000 | 0.4760 | 0.5000 | 0.5000 | 693 |
Feb 16, 2024 | 0.5000 | 0.5000 | 0.4720 | 0.4839 | 0.4839 | 11,267 |
Feb 15, 2024 | 0.3750 | 0.4560 | 0.3750 | 0.4560 | 0.4560 | 6,400 |
Feb 14, 2024 | 0.2960 | 0.3595 | 0.2960 | 0.3595 | 0.3595 | 24,593 |
Feb 13, 2024 | 0.2600 | 0.2785 | 0.2560 | 0.2777 | 0.2777 | 3,700 |
Feb 12, 2024 | 0.2205 | 0.2579 | 0.2205 | 0.2579 | 0.2579 | 5,150 |
Feb 9, 2024 | 0.1953 | 0.2055 | 0.1953 | 0.2055 | 0.2055 | 2,185 |
Feb 8, 2024 | 0.1808 | 0.1808 | 0.1808 | 0.1808 | 0.1808 | 500 |
Feb 7, 2024 | 0.1838 | 0.1845 | 0.1797 | 0.1845 | 0.1845 | 1,364 |
Feb 6, 2024 | 0.1831 | 0.1850 | 0.1831 | 0.1850 | 0.1850 | 1,025 |
Feb 5, 2024 | 0.1455 | 0.1455 | 0.1455 | 0.1455 | 0.1455 | - |
Feb 2, 2024 | 0.1455 | 0.1455 | 0.1455 | 0.1455 | 0.1455 | - |
Feb 1, 2024 | 0.1455 | 0.1455 | 0.1455 | 0.1455 | 0.1455 | - |
Jan 31, 2024 | 0.1455 | 0.1455 | 0.1455 | 0.1455 | 0.1455 | - |
Jan 30, 2024 | 0.1455 | 0.1455 | 0.1455 | 0.1455 | 0.1455 | 1,000 |
Jan 29, 2024 | 0.1340 | 0.1340 | 0.1340 | 0.1340 | 0.1340 | 162 |
Jan 26, 2024 | 0.1430 | 0.1430 | 0.1430 | 0.1430 | 0.1430 | - |
Jan 25, 2024 | 0.1430 | 0.1430 | 0.1430 | 0.1430 | 0.1430 | - |
Jan 24, 2024 | 0.1430 | 0.1430 | 0.1430 | 0.1430 | 0.1430 | - |
Jan 23, 2024 | 0.1430 | 0.1430 | 0.1430 | 0.1430 | 0.1430 | - |
Jan 22, 2024 | 0.1430 | 0.1430 | 0.1430 | 0.1430 | 0.1430 | - |
Jan 19, 2024 | 0.1430 | 0.1430 | 0.1430 | 0.1430 | 0.1430 | - |
Jan 18, 2024 | 0.1430 | 0.1430 | 0.1430 | 0.1430 | 0.1430 | - |
Jan 17, 2024 | 0.1430 | 0.1430 | 0.1430 | 0.1430 | 0.1430 | - |
Jan 16, 2024 | 0.1430 | 0.1430 | 0.1430 | 0.1430 | 0.1430 | 256 |
Jan 12, 2024 | 0.1635 | 0.1635 | 0.1635 | 0.1635 | 0.1635 | - |
Jan 11, 2024 | 0.1635 | 0.1635 | 0.1635 | 0.1635 | 0.1635 | - |
Jan 10, 2024 | 0.1635 | 0.1635 | 0.1635 | 0.1635 | 0.1635 | - |
Jan 9, 2024 | 0.1600 | 0.1635 | 0.1600 | 0.1635 | 0.1635 | 630 |
Jan 8, 2024 | 0.1522 | 0.1522 | 0.1522 | 0.1522 | 0.1522 | 461 |
Jan 5, 2024 | 0.1560 | 0.1560 | 0.1560 | 0.1560 | 0.1560 | - |
Jan 4, 2024 | 0.1560 | 0.1560 | 0.1560 | 0.1560 | 0.1560 | - |
Jan 3, 2024 | 0.1560 | 0.1560 | 0.1560 | 0.1560 | 0.1560 | - |
Jan 2, 2024 | 0.1560 | 0.1560 | 0.1560 | 0.1560 | 0.1560 | 1,150 |
Dec 29, 2023 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | - |
Dec 28, 2023 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | - |
Dec 27, 2023 | 0.1390 | 0.1390 | 0.1300 | 0.1300 | 0.1300 | 1,920 |
Dec 26, 2023 | 0.1110 | 0.1110 | 0.1110 | 0.1110 | 0.1110 | 21,859 |
Dec 22, 2023 | 0.1270 | 0.1270 | 0.1270 | 0.1270 | 0.1270 | 1,000 |
Dec 21, 2023 | 0.1324 | 0.1324 | 0.1324 | 0.1324 | 0.1324 | - |
Dec 20, 2023 | 0.1324 | 0.1324 | 0.1324 | 0.1324 | 0.1324 | - |
Dec 19, 2023 | 0.1324 | 0.1324 | 0.1324 | 0.1324 | 0.1324 | 2,033 |
Dec 18, 2023 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 100 |
Dec 15, 2023 | 0.1425 | 0.1425 | 0.1425 | 0.1425 | 0.1425 | 132 |
Dec 14, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | - |
Dec 13, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | - |
Dec 12, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | - |
Dec 11, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 2,000 |
Dec 8, 2023 | 0.1340 | 0.1340 | 0.1268 | 0.1268 | 0.1268 | 800 |
Dec 7, 2023 | 0.1345 | 0.1345 | 0.1345 | 0.1345 | 0.1345 | - |
Dec 6, 2023 | 0.1444 | 0.1444 | 0.1345 | 0.1345 | 0.1345 | 220 |
Dec 5, 2023 | 0.1610 | 0.1610 | 0.1089 | 0.1352 | 0.1352 | 1,300 |
Dec 4, 2023 | 0.1616 | 0.1616 | 0.1616 | 0.1616 | 0.1616 | - |
Dec 1, 2023 | 0.1616 | 0.1616 | 0.1616 | 0.1616 | 0.1616 | - |
Nov 30, 2023 | 0.1616 | 0.1616 | 0.1616 | 0.1616 | 0.1616 | - |
Nov 29, 2023 | 0.1616 | 0.1616 | 0.1616 | 0.1616 | 0.1616 | - |
Nov 28, 2023 | 0.1616 | 0.1616 | 0.1616 | 0.1616 | 0.1616 | - |
Nov 27, 2023 | 0.1616 | 0.1616 | 0.1616 | 0.1616 | 0.1616 | - |
Nov 24, 2023 | 0.1616 | 0.1616 | 0.1616 | 0.1616 | 0.1616 | 180 |
Nov 22, 2023 | 0.1467 | 0.1467 | 0.1467 | 0.1467 | 0.1467 | 130 |
Nov 21, 2023 | 0.1437 | 0.1437 | 0.1437 | 0.1437 | 0.1437 | - |
Nov 20, 2023 | 0.1437 | 0.1437 | 0.1437 | 0.1437 | 0.1437 | - |
Nov 17, 2023 | 0.1437 | 0.1437 | 0.1437 | 0.1437 | 0.1437 | - |
Nov 16, 2023 | 0.1437 | 0.1437 | 0.1437 | 0.1437 | 0.1437 | - |
Nov 15, 2023 | 0.1437 | 0.1437 | 0.1437 | 0.1437 | 0.1437 | - |
Nov 14, 2023 | 0.1437 | 0.1437 | 0.1437 | 0.1437 | 0.1437 | 101 |
Nov 13, 2023 | 0.1089 | 0.1089 | 0.1089 | 0.1089 | 0.1089 | 500 |
Nov 10, 2023 | 0.0568 | 0.0568 | 0.0568 | 0.0568 | 0.0568 | - |
Nov 9, 2023 | 0.0568 | 0.0568 | 0.0568 | 0.0568 | 0.0568 | 370 |
Nov 8, 2023 | 0.1730 | 0.1730 | 0.1730 | 0.1730 | 0.1730 | - |
Nov 7, 2023 | 0.1730 | 0.1730 | 0.1730 | 0.1730 | 0.1730 | - |
Nov 6, 2023 | 0.1730 | 0.1730 | 0.1730 | 0.1730 | 0.1730 | - |
Nov 3, 2023 | 0.1730 | 0.1730 | 0.1730 | 0.1730 | 0.1730 | - |
Nov 2, 2023 | 0.1730 | 0.1730 | 0.1730 | 0.1730 | 0.1730 | 2,000 |
Nov 1, 2023 | 0.1686 | 0.1686 | 0.1441 | 0.1497 | 0.1497 | 5,037 |
Oct 31, 2023 | 0.0533 | 0.0533 | 0.0533 | 0.0533 | 0.0533 | - |
Oct 30, 2023 | 0.0533 | 0.0533 | 0.0533 | 0.0533 | 0.0533 | 100 |
Oct 27, 2023 | 0.1066 | 0.1066 | 0.1066 | 0.1066 | 0.1066 | - |
Oct 26, 2023 | 0.1066 | 0.1066 | 0.1066 | 0.1066 | 0.1066 | - |
Oct 25, 2023 | 0.1066 | 0.1066 | 0.1066 | 0.1066 | 0.1066 | 200 |
Oct 24, 2023 | 0.1044 | 0.1110 | 0.1044 | 0.1110 | 0.1110 | 4,037 |
Oct 23, 2023 | 0.1292 | 0.1300 | 0.1292 | 0.1300 | 0.1300 | 1,150 |
Oct 20, 2023 | 0.0835 | 0.0835 | 0.0835 | 0.0835 | 0.0835 | - |
Oct 19, 2023 | 0.0835 | 0.0835 | 0.0835 | 0.0835 | 0.0835 | 230 |
Oct 18, 2023 | 0.0473 | 0.0473 | 0.0473 | 0.0473 | 0.0473 | - |
Oct 17, 2023 | 0.0473 | 0.0473 | 0.0473 | 0.0473 | 0.0473 | 1,050 |
Oct 16, 2023 | 0.0473 | 0.0473 | 0.0473 | 0.0473 | 0.0473 | - |
Oct 13, 2023 | 0.0473 | 0.0473 | 0.0473 | 0.0473 | 0.0473 | - |
Oct 12, 2023 | 0.0473 | 0.0473 | 0.0473 | 0.0473 | 0.0473 | 540 |
Oct 11, 2023 | 0.0686 | 0.0686 | 0.0686 | 0.0686 | 0.0686 | 175 |
Oct 10, 2023 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 252 |
Oct 9, 2023 | 0.0948 | 0.0948 | 0.0948 | 0.0948 | 0.0948 | - |
Oct 6, 2023 | 0.0948 | 0.0948 | 0.0948 | 0.0948 | 0.0948 | 300 |
Oct 5, 2023 | 0.1166 | 0.1166 | 0.1166 | 0.1166 | 0.1166 | - |
Oct 4, 2023 | 0.1035 | 0.1166 | 0.1035 | 0.1166 | 0.1166 | 709 |
Oct 3, 2023 | 0.1166 | 0.1166 | 0.1131 | 0.1131 | 0.1131 | 725 |
Oct 2, 2023 | 0.0897 | 0.0897 | 0.0897 | 0.0897 | 0.0897 | - |
Sep 29, 2023 | 0.0897 | 0.0897 | 0.0897 | 0.0897 | 0.0897 | 1,373 |
Sep 28, 2023 | 0.0834 | 0.0927 | 0.0834 | 0.0883 | 0.0883 | 1,558 |
Sep 27, 2023 | 0.0702 | 0.0740 | 0.0702 | 0.0740 | 0.0740 | 7,624 |
Sep 26, 2023 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | 2,030 |
Sep 25, 2023 | 0.0928 | 0.0928 | 0.0705 | 0.0705 | 0.0705 | 1,200 |
Sep 22, 2023 | 0.0919 | 0.0919 | 0.0919 | 0.0919 | 0.0919 | 800 |
Sep 21, 2023 | 0.0662 | 0.0662 | 0.0662 | 0.0662 | 0.0662 | - |
Sep 20, 2023 | 0.0662 | 0.0662 | 0.0662 | 0.0662 | 0.0662 | 3,000 |
Sep 19, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
Sep 18, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
Sep 15, 2023 | 1:10 Stock Splits | |||||
Sep 15, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
Sep 14, 2023 | 0.1030 | 0.1030 | 0.1000 | 0.1000 | 0.1000 | 2,801 |
Sep 13, 2023 | 0.1275 | 0.1275 | 0.1170 | 0.1170 | 0.1170 | 400 |
Sep 12, 2023 | 0.1275 | 0.1275 | 0.1170 | 0.1250 | 0.1250 | 237 |
Sep 11, 2023 | 0.1040 | 0.1040 | 0.1040 | 0.1040 | 0.1040 | 35 |
Sep 8, 2023 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | - |
Sep 7, 2023 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | - |
Sep 6, 2023 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | - |
Sep 5, 2023 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | - |
Sep 1, 2023 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 81 |
Aug 31, 2023 | 0.1380 | 0.1380 | 0.1380 | 0.1380 | 0.1380 | 1,000 |
Aug 30, 2023 | 0.1940 | 0.1940 | 0.1940 | 0.1940 | 0.1940 | 73 |
Aug 29, 2023 | 0.1835 | 0.1835 | 0.1690 | 0.1690 | 0.1690 | 625 |
Aug 28, 2023 | 0.1170 | 0.1780 | 0.1170 | 0.1780 | 0.1780 | 3,350 |
Aug 25, 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | - |
Aug 24, 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 1,200 |
Aug 23, 2023 | 0.2130 | 0.2130 | 0.1500 | 0.1500 | 0.1500 | 5,377 |
Aug 22, 2023 | 0.1780 | 0.1780 | 0.1780 | 0.1780 | 0.1780 | - |
Aug 21, 2023 | 0.1780 | 0.1780 | 0.1780 | 0.1780 | 0.1780 | 225 |
Aug 18, 2023 | 0.2170 | 0.2170 | 0.2170 | 0.2170 | 0.2170 | - |
Aug 17, 2023 | 0.2170 | 0.2170 | 0.2170 | 0.2170 | 0.2170 | 175 |
Aug 16, 2023 | 0.2170 | 0.2170 | 0.2170 | 0.2170 | 0.2170 | 140 |
Aug 15, 2023 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
Aug 14, 2023 | 0.2475 | 0.2475 | 0.2450 | 0.2450 | 0.2450 | 400 |
Aug 11, 2023 | 0.2465 | 0.2465 | 0.2465 | 0.2465 | 0.2465 | - |
Aug 10, 2023 | 0.2465 | 0.2465 | 0.2465 | 0.2465 | 0.2465 | 4,000 |
Aug 9, 2023 | 0.2130 | 0.2130 | 0.2130 | 0.2130 | 0.2130 | - |
Aug 8, 2023 | 0.2130 | 0.2130 | 0.2130 | 0.2130 | 0.2130 | 195 |
Aug 7, 2023 | 0.2130 | 0.2130 | 0.2130 | 0.2130 | 0.2130 | - |
Aug 4, 2023 | 0.2130 | 0.2130 | 0.2130 | 0.2130 | 0.2130 | - |
Aug 3, 2023 | 0.2130 | 0.2130 | 0.2130 | 0.2130 | 0.2130 | - |
Aug 2, 2023 | 0.2130 | 0.2130 | 0.2130 | 0.2130 | 0.2130 | - |
Aug 1, 2023 | 0.2130 | 0.2130 | 0.2130 | 0.2130 | 0.2130 | - |
Jul 31, 2023 | 0.2130 | 0.2130 | 0.2130 | 0.2130 | 0.2130 | 20 |
Jul 28, 2023 | 0.2490 | 0.2490 | 0.2490 | 0.2490 | 0.2490 | 6,111 |
Jul 27, 2023 | 0.2130 | 0.2310 | 0.2130 | 0.2310 | 0.2310 | 2,020 |
Jul 26, 2023 | 0.2570 | 0.2570 | 0.2570 | 0.2570 | 0.2570 | 100 |
Jul 25, 2023 | 0.2140 | 0.2140 | 0.2140 | 0.2140 | 0.2140 | - |
Jul 24, 2023 | 0.2140 | 0.2570 | 0.2140 | 0.2140 | 0.2140 | 110 |
Jul 21, 2023 | 0.2615 | 0.2615 | 0.2615 | 0.2615 | 0.2615 | - |
Jul 20, 2023 | 0.2615 | 0.2615 | 0.2615 | 0.2615 | 0.2615 | - |
Jul 19, 2023 | 0.2615 | 0.2615 | 0.2615 | 0.2615 | 0.2615 | - |
Jul 18, 2023 | 0.2615 | 0.2615 | 0.2615 | 0.2615 | 0.2615 | - |
Jul 17, 2023 | 0.2615 | 0.2615 | 0.2615 | 0.2615 | 0.2615 | - |
Jul 14, 2023 | 0.2615 | 0.2615 | 0.2615 | 0.2615 | 0.2615 | - |
Jul 13, 2023 | 0.2615 | 0.2615 | 0.2615 | 0.2615 | 0.2615 | 130 |
Jul 12, 2023 | 0.2610 | 0.2610 | 0.2610 | 0.2610 | 0.2610 | 730 |
Jul 11, 2023 | 0.2510 | 0.2727 | 0.2210 | 0.2605 | 0.2605 | 25,751 |
Jul 10, 2023 | 0.2510 | 0.2510 | 0.2510 | 0.2510 | 0.2510 | 30 |
Jul 7, 2023 | 0.2755 | 0.2755 | 0.2755 | 0.2755 | 0.2755 | - |
Jul 6, 2023 | 0.2755 | 0.2755 | 0.2755 | 0.2755 | 0.2755 | 500 |
Jul 5, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 40 |
Jul 3, 2023 | 0.2825 | 0.2825 | 0.2825 | 0.2825 | 0.2825 | - |
Jun 30, 2023 | 0.2825 | 0.2825 | 0.2825 | 0.2825 | 0.2825 | - |
Jun 29, 2023 | 0.2825 | 0.2825 | 0.2825 | 0.2825 | 0.2825 | - |
Jun 28, 2023 | 0.2825 | 0.2825 | 0.2825 | 0.2825 | 0.2825 | - |
Jun 27, 2023 | 0.2830 | 0.2830 | 0.2820 | 0.2825 | 0.2825 | 560 |
Jun 26, 2023 | 0.2970 | 0.2970 | 0.2970 | 0.2970 | 0.2970 | 10 |
Jun 23, 2023 | 0.2970 | 0.2970 | 0.2970 | 0.2970 | 0.2970 | - |
Jun 22, 2023 | 0.2970 | 0.2970 | 0.2970 | 0.2970 | 0.2970 | - |
Jun 21, 2023 | 0.3485 | 0.3485 | 0.2970 | 0.2970 | 0.2970 | 2,776 |
Jun 20, 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 250 |
Jun 16, 2023 | 0.3705 | 0.3705 | 0.3705 | 0.3705 | 0.3705 | - |
Jun 15, 2023 | 0.4280 | 0.4370 | 0.3705 | 0.3705 | 0.3705 | 4,386 |
Jun 14, 2023 | 0.3670 | 0.3670 | 0.3670 | 0.3670 | 0.3670 | 1,084 |
Jun 13, 2023 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
Jun 12, 2023 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
Jun 9, 2023 | 0.3068 | 0.3360 | 0.2900 | 0.3360 | 0.3360 | 1,610 |
Jun 8, 2023 | 0.3145 | 0.3145 | 0.3145 | 0.3145 | 0.3145 | - |
Jun 7, 2023 | 0.3145 | 0.3145 | 0.3145 | 0.3145 | 0.3145 | - |
Jun 6, 2023 | 0.3145 | 0.3145 | 0.3145 | 0.3145 | 0.3145 | - |
Jun 5, 2023 | 0.3070 | 0.3145 | 0.3070 | 0.3145 | 0.3145 | 2,022 |
Jun 2, 2023 | 0.3284 | 0.3284 | 0.3284 | 0.3284 | 0.3284 | - |
Jun 1, 2023 | 0.3284 | 0.3284 | 0.3284 | 0.3284 | 0.3284 | - |
May 31, 2023 | 0.3284 | 0.3284 | 0.3284 | 0.3284 | 0.3284 | 100 |
May 30, 2023 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | - |
May 26, 2023 | 0.2440 | 0.3650 | 0.2440 | 0.3570 | 0.3570 | 579 |
May 25, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
May 24, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
May 23, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
May 22, 2023 | 0.3975 | 0.3975 | 0.3000 | 0.3000 | 0.3000 | 825 |
May 19, 2023 | 0.3562 | 0.3562 | 0.3562 | 0.3562 | 0.3562 | - |
May 18, 2023 | 0.3562 | 0.3562 | 0.3562 | 0.3562 | 0.3562 | - |
May 17, 2023 | 0.3562 | 0.3562 | 0.3562 | 0.3562 | 0.3562 | - |
May 16, 2023 | 0.4000 | 0.4000 | 0.3562 | 0.3562 | 0.3562 | 175 |
May 15, 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
May 12, 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
May 11, 2023 | 0.4250 | 0.4400 | 0.4000 | 0.4000 | 0.4000 | 1,464 |
May 10, 2023 | 0.4424 | 0.4500 | 0.4000 | 0.4500 | 0.4500 | 320 |
May 9, 2023 | 0.4460 | 0.4460 | 0.4000 | 0.4000 | 0.4000 | 2,020 |
May 8, 2023 | 0.4900 | 0.4900 | 0.3640 | 0.3640 | 0.3640 | 27 |
May 5, 2023 | 0.4720 | 0.5515 | 0.4720 | 0.5515 | 0.5515 | 2,170 |
May 4, 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
May 3, 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 5,000 |
May 2, 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 503 |
May 1, 2023 | 0.3000 | 0.3000 | 0.2530 | 0.2555 | 0.2555 | 2,842 |
Apr 28, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 500 |
Apr 27, 2023 | 0.3110 | 0.3110 | 0.3110 | 0.3110 | 0.3110 | 150 |
Related Tickers
ZTSTF ZTEST Electronics Inc.
0.2200
0.00%
INRD Inrad Optics, Inc.
1.0600
0.00%
009150.KS Samsung Electro-Mechanics Co., Ltd.
146,200.00
+1.18%
HLRTF Hillcrest Energy Technologies Ltd.
0.1927
0.00%
DSWL Deswell Industries, Inc.
2.3000
-1.29%
BN2.SI Valuetronics Holdings Limited
0.5800
0.00%
JEN.DE Jenoptik AG
25.40
+2.75%
MTEK Maris-Tech Ltd.
1.5200
+2.01%
OST Ostin Technology Group Co., Ltd.
0.4242
+4.74%
LPTH LightPath Technologies, Inc.
1.4000
-0.71%