AERS - Aerius International, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 20190.00650.00650.00650.00650.006560,000
Nov 14, 20190.00650.00650.00650.00650.006560,000
Nov 13, 20190.00650.00650.00650.00650.0065-
Nov 12, 20190.00650.00750.00650.00650.0065340,000
Nov 11, 20190.00820.00940.00800.00800.0080476,000
Nov 08, 20190.00700.00700.00700.00700.0070-
Nov 07, 20190.00640.00970.00640.00700.0070840,771
Nov 06, 20190.00470.00650.00470.00600.0060855,467
Nov 05, 20190.00400.00460.00400.00430.0043795,216
Nov 04, 20190.00260.00260.00260.00260.0026-
Nov 01, 20190.00260.00260.00260.00260.0026-
Oct 31, 20190.00260.00260.00260.00260.0026-
Oct 30, 20190.00260.00260.00260.00260.0026-
Oct 29, 20190.00260.00260.00260.00260.0026-
Oct 28, 20190.00260.00260.00260.00260.0026-
Oct 25, 20190.00260.00260.00260.00260.00262,000
Oct 24, 20190.00310.00310.00310.00310.0031-
Oct 23, 20190.00310.00310.00310.00310.0031-
Oct 22, 20190.00350.00350.00310.00310.003140,000
Oct 21, 20190.00380.00580.00380.00450.00451,206,071
Oct 18, 20190.00320.00390.00320.00390.0039112,740
Oct 17, 20190.00380.00380.00380.00380.0038-
Oct 16, 20190.00330.00380.00330.00380.003841,000
Oct 15, 20190.00350.00350.00350.00350.0035-
Oct 14, 20190.00350.00350.00350.00350.003510,000
Oct 11, 20190.00240.00400.00240.00400.0040528,000
Oct 10, 20190.00230.00230.00230.00230.0023100,000
Oct 09, 20190.00230.00230.00230.00230.00239,000
Oct 08, 20190.00230.00230.00230.00230.0023-
Oct 07, 20190.00230.00230.00230.00230.0023-
Oct 04, 20190.00230.00230.00230.00230.0023-
Oct 03, 20190.00310.00310.00220.00230.0023190,000
Oct 02, 20190.00350.00350.00350.00350.0035-
Oct 01, 20190.00350.00350.00350.00350.003510,000
Sep 30, 20190.00360.00390.00350.00350.0035275,558
Sep 27, 20190.00360.00390.00360.00390.003923,779
Sep 26, 20190.00400.00400.00400.00400.00406,221
Sep 25, 20190.00370.00370.00370.00370.003799,779
Sep 24, 20190.00380.00380.00380.00380.003830,000
Sep 23, 20190.00370.00380.00370.00380.0038456,818
Sep 20, 20190.00370.00370.00370.00370.0037-
Sep 19, 20190.00420.00460.00370.00370.0037625,544
Sep 18, 20190.00410.00480.00410.00480.0048166,091
Sep 17, 20190.00410.00500.00410.00500.0050304,000
Sep 16, 20190.00270.00890.00270.00440.00446,404,216
Sep 13, 20190.00270.00270.00270.00270.0027-
Sep 12, 20190.00270.00270.00270.00270.0027-
Sep 11, 20190.00260.00270.00260.00270.0027200,000
Sep 10, 20190.00180.00180.00180.00180.0018-
Sep 09, 20190.00180.00180.00180.00180.00181,000
Sep 06, 20190.00180.00180.00160.00160.0016500,000
Sep 05, 20190.00200.00200.00200.00200.0020-
Sep 04, 20190.00200.00200.00200.00200.0020-
Sep 03, 20190.00200.00200.00200.00200.0020-
Aug 30, 20190.00200.00200.00200.00200.0020-
Aug 29, 20190.00200.00200.00200.00200.0020-
Aug 28, 20190.00200.00200.00200.00200.0020-
Aug 27, 20190.00200.00200.00200.00200.0020-
Aug 26, 20190.00200.00200.00200.00200.0020-
Aug 23, 20190.00200.00200.00200.00200.0020-
Aug 22, 20190.00200.00200.00200.00200.0020-
Aug 21, 20190.00200.00200.00200.00200.0020-
Aug 20, 20190.00200.00200.00200.00200.0020-
Aug 19, 20190.00200.00200.00200.00200.0020-
Aug 16, 20190.00200.00200.00200.00200.0020-
Aug 15, 20190.00200.00210.00200.00200.00201,177,444
Aug 14, 20190.00240.00340.00200.00200.0020801,384
Aug 13, 20190.00350.00350.00350.00350.0035-
Aug 12, 20190.00350.00350.00350.00350.0035-
Aug 09, 20190.00350.00350.00350.00350.0035-
Aug 08, 20190.00350.00350.00350.00350.0035-
Aug 07, 20190.00350.00350.00350.00350.0035-
Aug 06, 20190.00350.00350.00350.00350.0035-
Aug 05, 20190.00350.00350.00350.00350.0035-
Aug 02, 20190.00350.00350.00350.00350.0035-
Aug 01, 20190.00350.00350.00350.00350.0035-
Jul 31, 20190.00350.00350.00350.00350.0035-
Jul 30, 20190.00350.00350.00240.00350.003522,000
Jul 29, 20190.00240.00240.00240.00240.00242,000
Jul 26, 20190.00240.00240.00240.00240.0024-
Jul 25, 20190.00240.00240.00240.00240.0024-
Jul 24, 20190.00240.00240.00240.00240.0024-
Jul 23, 20190.00240.00240.00240.00240.0024-
Jul 22, 20190.00240.00240.00240.00240.0024-
Jul 19, 20190.00240.00240.00240.00240.0024120,000
Jul 18, 20190.00220.00220.00220.00220.0022-
Jul 17, 20190.00220.00220.00220.00220.0022-
Jul 16, 20190.00220.00220.00220.00220.0022-
Jul 15, 20190.00220.00220.00220.00220.0022-
Jul 12, 20190.00220.00220.00220.00220.0022-
Jul 11, 20190.00220.00220.00220.00220.0022-
Jul 10, 20190.00220.00220.00220.00220.00229,000
Jul 09, 20190.00230.00230.00230.00230.0023-
Jul 08, 20190.00230.00230.00230.00230.0023-
Jul 05, 20190.00230.00230.00230.00230.0023-
Jul 03, 20190.00230.00230.00230.00230.0023-
Jul 02, 20190.00230.00230.00230.00230.0023-
Jul 01, 20190.00230.00230.00230.00230.0023-
Jun 28, 20190.00230.00230.00230.00230.0023-
Jun 27, 20190.00230.00230.00230.00230.0023-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...