UK markets closed

Aerius International, Inc. (AERS)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0057+0.0002 (+3.64%)
As of 02:42PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20210.00510.00570.00510.00570.005730,000
07 Dec 20210.00550.00550.00550.00550.0055100
06 Dec 20210.00550.00550.00550.00550.0055-
03 Dec 20210.00550.00550.00550.00550.005560,000
02 Dec 20210.00550.00550.00550.00550.0055200,000
01 Dec 20210.00530.00530.00530.00530.0053-
30 Nov 20210.00530.00530.00530.00530.0053-
29 Nov 20210.00530.00530.00530.00530.0053-
26 Nov 20210.00530.00530.00530.00530.0053-
24 Nov 20210.00530.00530.00530.00530.005320,000
23 Nov 20210.00500.00500.00420.00430.00431,608,340
22 Nov 20210.00520.00530.00450.00520.005282,020
19 Nov 20210.00510.00510.00420.00420.0042100,000
18 Nov 20210.00490.00490.00490.00490.0049-
17 Nov 20210.00410.00490.00410.00490.0049273,903
16 Nov 20210.00620.00620.00500.00500.0050191,886
15 Nov 20210.00630.00630.00630.00630.006310,000
12 Nov 20210.00700.00700.00700.00700.007020,300
11 Nov 20210.00700.00700.00700.00700.007028,190
10 Nov 20210.00610.00710.00610.00710.00718,000
09 Nov 20210.00700.00740.00700.00740.007431,486
08 Nov 20210.00730.00740.00730.00730.0073330,090
05 Nov 20210.00740.00740.00660.00740.007451,000
04 Nov 20210.00620.00620.00600.00600.006080,407
03 Nov 20210.00680.00680.00600.00610.0061101,944
02 Nov 20210.00680.00680.00650.00650.0065102,114
01 Nov 20210.00650.00650.00650.00650.0065-
29 Oct 20210.00650.00650.00630.00650.0065122,259
28 Oct 20210.00700.00700.00650.00650.0065197,000
27 Oct 20210.00770.00770.00700.00700.007050,000
26 Oct 20210.00820.00850.00770.00770.0077481,890
25 Oct 20210.00800.00800.00800.00800.008020,000
22 Oct 20210.00890.00890.00770.00810.00811,491,000
21 Oct 20210.00890.00890.00890.00890.0089482,000
20 Oct 20210.00900.00900.00890.00890.0089325,000
19 Oct 20210.00940.00940.00900.00900.0090433,000
18 Oct 20210.00950.00950.00930.00950.0095230,000
15 Oct 20210.00970.01030.00910.01030.010395,727
14 Oct 20210.01060.01060.00900.00950.0095667,596
13 Oct 20210.01120.01120.01050.01050.0105191,558
12 Oct 20210.01100.01150.01040.01150.0115757,921
11 Oct 20210.01150.01150.01040.01150.0115240,035
08 Oct 20210.01200.01200.01000.01150.011598,550
07 Oct 20210.01150.01200.00970.01100.0110688,127
06 Oct 20210.01060.01170.00970.01090.0109523,611
05 Oct 20210.01010.01010.01000.01000.010010,290
04 Oct 20210.01020.01100.01000.01100.0110748,216
01 Oct 20210.01050.01100.01000.01100.0110231,000
30 Sept 20210.01130.01130.01010.01050.0105136,169
29 Sept 20210.01180.01180.00980.01140.01141,026,274
28 Sept 20210.01140.01140.01140.01140.011461,689
27 Sept 20210.01000.01190.00700.01190.01191,731,295
24 Sept 20210.01020.01100.01000.01010.0101463,500
23 Sept 20210.01270.01270.00860.01020.01022,709,727
22 Sept 20210.00820.01250.00800.01150.01156,207,549
21 Sept 20210.00770.00910.00770.00820.0082658,591
20 Sept 20210.00730.00930.00700.00830.00832,877,467
17 Sept 20210.00900.00900.00600.00730.00732,868,960
16 Sept 20210.00740.00980.00650.00940.00942,536,212
15 Sept 20210.00540.00870.00540.00560.00568,896,545
14 Sept 20210.00510.00520.00350.00460.00464,039,908
13 Sept 20210.00330.00540.00310.00490.0049987,795
10 Sept 20210.00370.00370.00370.00370.00372,000
09 Sept 20210.00430.00430.00370.00370.0037459,000
08 Sept 20210.00260.00490.00260.00370.00372,635,267
07 Sept 20210.00320.00330.00240.00330.0033187,640
03 Sept 20210.00410.00410.00230.00370.0037166,360
02 Sept 20210.00410.00560.00410.00410.00411,033,000
01 Sept 20210.00650.00650.00400.00410.0041450,813
31 Aug 20210.00550.00600.00550.00580.0058145,000
30 Aug 20210.00600.00720.00550.00620.0062686,700
27 Aug 20210.00800.00940.00100.00680.00682,496,759
26 Aug 20210.00790.01230.00600.00600.0060191,750
25 Aug 20210.00500.01350.00500.01060.01064,335,056
24 Aug 20210.00640.00640.00550.00560.0056636,600
23 Aug 20210.00480.00780.00480.00490.0049324,000
20 Aug 20210.00900.00900.00450.00790.0079683,822
19 Aug 20210.00900.00930.00790.00900.0090698,065
18 Aug 20210.01100.01100.00580.00900.0090789,388
17 Aug 20210.01300.01300.00860.01150.0115203,000
16 Aug 20210.01300.01300.00900.01100.0110262,900
13 Aug 20210.01310.01310.00900.00900.0090133,500
12 Aug 20210.01390.01390.00860.00860.0086143,000
11 Aug 20210.01400.01400.00860.00860.0086158,140
10 Aug 20210.01350.01580.00880.00900.0090183,082
09 Aug 20210.01200.01350.00850.00850.0085333,042
06 Aug 20210.01160.01200.01030.01100.0110274,600
05 Aug 20210.01170.01170.00850.00860.0086369,400
04 Aug 20210.00810.01170.00730.00940.00941,540,080
03 Aug 20210.00770.00830.00730.00830.0083198,000
02 Aug 20210.00830.00830.00710.00770.0077408,506
30 Jul 20210.00930.00930.00800.00830.0083681,310
29 Jul 20210.00940.00940.00810.00920.009274,339
28 Jul 20210.00930.00930.00810.00920.0092172,081
27 Jul 20210.00920.00920.00800.00810.0081352,888
26 Jul 20210.00940.00940.00920.00920.0092357,000
23 Jul 20210.00850.01200.00770.00940.0094525,764
22 Jul 20210.00780.00980.00770.00970.0097471,487
21 Jul 20210.01230.01330.00710.00780.00782,040,929
20 Jul 20210.01230.01230.01130.01130.0113118,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...