U.S. Markets close in 5 hrs 53 mins

Aerius International, Inc. (AERS)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0053+0.0010 (+24.71%)
As of 9:34AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 20200.00530.00530.00440.00530.005340,000
Dec 02, 20200.00530.00530.00430.00430.0043112,600
Dec 01, 20200.00540.00540.00450.00450.004537,000
Nov 30, 20200.00560.00560.00360.00560.0056186,902
Nov 27, 20200.00470.00550.00360.00530.0053109,000
Nov 25, 20200.00530.00590.00380.00380.0038539,000
Nov 24, 20200.00470.00570.00470.00530.005387,000
Nov 23, 20200.00470.00470.00430.00430.004336,000
Nov 20, 20200.00400.00490.00340.00410.0041208,474
Nov 19, 20200.00360.00480.00340.00410.0041278,031
Nov 18, 20200.00320.00340.00290.00340.0034392,000
Nov 17, 20200.00290.00380.00280.00320.0032202,500
Nov 16, 20200.00340.00380.00290.00380.0038256,601
Nov 13, 20200.00450.00600.00300.00370.00372,494,841
Nov 12, 20200.00350.00790.00250.00300.00309,038,774
Nov 11, 20200.00260.00350.00230.00250.0025496,500
Nov 10, 20200.00280.00290.00230.00230.0023160,642
Nov 09, 20200.00240.00240.00240.00240.002432,200
Nov 06, 20200.00220.00270.00220.00270.0027101,300
Nov 05, 20200.00220.00280.00200.00280.0028170,350
Nov 04, 20200.00250.00280.00200.00280.0028424,559
Nov 03, 20200.00260.00260.00230.00260.0026386,000
Nov 02, 20200.00300.00300.00260.00260.002683,000
Oct 30, 20200.00290.00320.00250.00270.0027205,375
Oct 29, 20200.00270.00320.00260.00260.0026303,000
Oct 28, 20200.00290.00290.00260.00280.0028117,133
Oct 27, 20200.00290.00290.00250.00250.0025210,000
Oct 26, 20200.00270.00270.00240.00240.002486,500
Oct 23, 20200.00290.00320.00250.00250.0025110,000
Oct 22, 20200.00290.00320.00230.00310.0031632,000
Oct 21, 20200.00320.00320.00250.00250.0025206,000
Oct 20, 20200.00290.00320.00290.00290.0029140,000
Oct 19, 20200.00290.00290.00250.00250.0025463,297
Oct 16, 20200.00300.00320.00250.00250.0025500,000
Oct 15, 20200.00300.00320.00300.00320.0032140,000
Oct 14, 20200.00330.00330.00270.00330.0033398,000
Oct 13, 20200.00260.00290.00250.00290.0029223,351
Oct 12, 20200.00300.00300.00260.00260.0026162,000
Oct 09, 20200.00300.00300.00260.00260.0026253,000
Oct 08, 20200.00350.00350.00250.00260.0026569,000
Oct 07, 20200.00300.00340.00250.00340.0034284,000
Oct 06, 20200.00310.00360.00250.00350.0035554,830
Oct 05, 20200.00320.00320.00270.00270.0027128,000
Oct 02, 20200.00330.00340.00250.00250.0025174,000
Oct 01, 20200.00300.00300.00300.00300.0030-
Sep 30, 20200.00330.00330.00300.00300.003062,000
Sep 29, 20200.00370.00370.00330.00330.0033104,864
Sep 28, 20200.00330.00390.00250.00250.0025813,100
Sep 25, 20200.00330.00330.00330.00330.003333,000
Sep 24, 20200.00340.00340.00330.00330.0033170,000
Sep 23, 20200.00340.00340.00320.00320.003258,900
Sep 22, 20200.00360.00360.00340.00360.003695,000
Sep 21, 20200.00370.00370.00350.00350.0035100,000
Sep 18, 2020------
Sep 17, 20200.00360.00370.00330.00360.0036128,555
Sep 16, 20200.00350.00400.00330.00370.0037215,000
Sep 15, 20200.00400.00400.00350.00400.0040525,000
Sep 14, 20200.00370.00400.00350.00350.0035334,000
Sep 11, 20200.00360.00390.00330.00360.0036185,000
Sep 10, 20200.00390.00390.00390.00390.003910,000
Sep 09, 20200.00360.00390.00330.00360.0036369,000
Sep 08, 20200.00360.00380.00360.00360.0036220,000
Sep 04, 20200.00370.00370.00370.00370.0037-
Sep 03, 20200.00370.00370.00370.00370.0037-
Sep 02, 20200.00370.00370.00330.00370.003774,000
Sep 01, 20200.00370.00370.00330.00330.0033730,526
Aug 31, 20200.00360.00360.00320.00320.003214,000
Aug 28, 20200.00410.00410.00410.00410.004120,000
Aug 27, 20200.00340.00370.00340.00340.003445,000
Aug 26, 20200.00310.00380.00310.00380.0038126,866
Aug 25, 20200.00430.00430.00310.00360.003696,000
Aug 24, 20200.00440.00440.00440.00440.004420,000
Aug 21, 20200.00440.00440.00310.00360.003650,000
Aug 20, 20200.00370.00370.00370.00370.003729,970
Aug 19, 20200.00400.00430.00370.00370.003750,000
Aug 18, 20200.00440.00440.00350.00370.0037355,900
Aug 17, 20200.00390.00390.00350.00350.0035655,000
Aug 14, 20200.00390.00390.00350.00350.0035113,100
Aug 13, 20200.00300.00440.00300.00350.003562,300
Aug 12, 20200.00390.00390.00390.00390.003922,000
Aug 11, 20200.00360.00440.00320.00440.00441,225,000
Aug 10, 20200.00430.00480.00370.00400.0040119,000
Aug 07, 20200.00430.00490.00360.00430.0043274,800
Aug 06, 20200.00380.00380.00340.00340.0034201,300
Aug 05, 20200.00460.00460.00380.00440.0044202,000
Aug 04, 20200.00410.00470.00410.00470.004719,000
Aug 03, 20200.00530.00530.00530.00530.0053-
Jul 31, 20200.00410.00530.00410.00530.0053353,474
Jul 30, 20200.00380.00470.00380.00470.004748,000
Jul 29, 20200.00530.00530.00400.00400.004050,000
Jul 28, 20200.00460.00530.00400.00530.005396,000
Jul 27, 20200.00550.00600.00400.00400.0040205,000
Jul 24, 20200.00630.00630.00450.00490.0049114,360
Jul 23, 20200.00600.00600.00450.00500.0050136,000
Jul 22, 20200.00530.00670.00450.00450.0045570,972
Jul 21, 20200.00470.00530.00430.00430.0043151,694
Jul 20, 20200.00550.00700.00410.00470.0047376,000
Jul 17, 20200.00380.00560.00380.00560.0056227,652
Jul 16, 20200.00570.00570.00470.00570.005765,000
Jul 15, 20200.00370.00680.00370.00470.0047286,171
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...