UK markets closed

Aerius International, Inc. (AERS)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0041-0.0019 (-31.67%)
At close: 01:42PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Jul 20220.00630.00630.00410.00410.004121,600
05 Jul 20220.00630.00630.00600.00600.006035,000
01 Jul 20220.00630.00630.00630.00630.0063158
30 Jun 20220.00630.00630.00630.00630.0063-
29 Jun 20220.00630.00630.00630.00630.0063-
28 Jun 20220.00630.00630.00630.00630.0063-
27 Jun 20220.00630.00630.00630.00630.00632,000
24 Jun 20220.00520.00520.00520.00520.00522,140
23 Jun 20220.00520.00520.00520.00520.0052-
22 Jun 20220.00520.00520.00520.00520.0052115,000
21 Jun 20220.00520.00520.00520.00520.005210,000
17 Jun 20220.00610.00610.00610.00610.0061-
16 Jun 20220.00610.00610.00610.00610.006110,000
15 Jun 20220.00690.00690.00600.00600.0060112,900
14 Jun 20220.00700.00700.00700.00700.0070-
13 Jun 20220.00700.00700.00700.00700.00702,140
10 Jun 20220.00680.00710.00680.00690.0069505,334
09 Jun 20220.00680.00680.00680.00680.0068-
08 Jun 20220.00610.00690.00610.00680.0068825,265
07 Jun 20220.00650.00650.00630.00650.00651,010,000
06 Jun 20220.00680.00680.00680.00680.006820,000
03 Jun 20220.00480.00600.00480.00600.0060233,000
02 Jun 20220.00600.00600.00600.00600.00601,312,500
01 Jun 20220.00470.00520.00470.00470.0047100,000
31 May 20220.00600.00650.00600.00650.00651,138,500
27 May 20220.00600.00600.00600.00600.006023,792
26 May 20220.00600.00620.00600.00620.0062530,000
25 May 20220.00550.00550.00550.00550.0055-
24 May 20220.00550.00550.00550.00550.005510,000
23 May 20220.00580.00650.00580.00650.0065200,001
20 May 20220.00460.00600.00460.00600.0060309,208
19 May 20220.00420.00420.00420.00420.0042-
18 May 20220.00420.00420.00420.00420.00428,000
17 May 20220.00500.00500.00500.00500.005010,000
16 May 20220.00340.00340.00340.00340.0034-
13 May 20220.00350.00430.00340.00340.0034195,521
12 May 20220.00470.00470.00470.00470.0047-
11 May 20220.00400.00470.00350.00470.004785,000
10 May 20220.00340.00340.00340.00340.0034200,000
09 May 20220.00350.00400.00340.00400.0040591,056
06 May 20220.00400.00400.00400.00400.0040-
05 May 20220.00410.00410.00400.00400.0040310,000
04 May 20220.00400.00400.00400.00400.004010,000
03 May 20220.00450.00450.00440.00440.0044210,000
02 May 20220.00500.00500.00430.00430.004343,000
29 Apr 20220.00510.00510.00410.00430.0043311,844
28 Apr 20220.00500.00500.00500.00500.005038,000
27 Apr 20220.00500.00500.00500.00500.0050-
26 Apr 20220.00500.00500.00500.00500.005020,000
25 Apr 20220.00500.00500.00500.00500.0050100,000
22 Apr 20220.00690.00690.00690.00690.0069-
21 Apr 20220.00690.00690.00690.00690.006955,000
20 Apr 20220.00500.00500.00500.00500.00505,000
19 Apr 20220.00490.00490.00490.00490.00491,000
18 Apr 20220.00700.00700.00700.00700.00701,000
14 Apr 20220.00700.00700.00700.00700.0070-
13 Apr 20220.00600.00700.00600.00700.007080,000
12 Apr 20220.00690.00690.00690.00690.0069-
11 Apr 20220.00690.00690.00690.00690.006945,156
08 Apr 20220.00690.00690.00690.00690.0069140,000
07 Apr 20220.00600.00710.00550.00700.00701,041,000
06 Apr 20220.00410.00480.00410.00480.004868,265
05 Apr 20220.00310.00310.00310.00310.0031547,225
04 Apr 20220.00420.00420.00420.00420.0042-
01 Apr 20220.00420.00420.00420.00420.0042-
31 Mar 20220.00420.00420.00420.00420.0042-
30 Mar 20220.00420.00420.00420.00420.0042-
29 Mar 20220.00420.00420.00420.00420.0042-
28 Mar 20220.00420.00420.00420.00420.0042-
25 Mar 20220.00350.00420.00330.00420.0042569,244
24 Mar 20220.00400.00400.00400.00400.0040-
23 Mar 20220.00410.00410.00400.00400.0040173,200
22 Mar 20220.00410.00410.00410.00410.0041-
21 Mar 20220.00410.00410.00410.00410.004130,000
18 Mar 20220.00490.00520.00490.00520.005265,000
17 Mar 20220.00390.00390.00390.00390.0039-
16 Mar 20220.00390.00390.00390.00390.0039-
15 Mar 20220.00520.00520.00390.00390.003987,000
14 Mar 20220.00410.00410.00410.00410.0041200,000
11 Mar 20220.00400.00400.00370.00370.003725,000
10 Mar 20220.00400.00400.00400.00400.0040-
09 Mar 20220.00400.00400.00400.00400.0040-
08 Mar 20220.00400.00400.00400.00400.0040-
07 Mar 20220.00400.00400.00400.00400.0040116,600
04 Mar 20220.00400.00400.00400.00400.0040-
03 Mar 20220.00400.00400.00400.00400.0040-
02 Mar 20220.00400.00400.00400.00400.0040-
01 Mar 20220.00500.00500.00400.00400.0040210,000
28 Feb 20220.00500.00500.00500.00500.00503,250
25 Feb 20220.00540.00540.00540.00540.00542,000
24 Feb 20220.00490.00490.00490.00490.0049-
23 Feb 20220.00430.00490.00430.00490.0049281,999
22 Feb 20220.00500.00500.00500.00500.00503,000
18 Feb 20220.00500.00500.00500.00500.0050-
17 Feb 20220.00500.00500.00500.00500.0050-
16 Feb 20220.00500.00500.00500.00500.0050250,000
15 Feb 20220.00470.00500.00470.00500.0050317,502
14 Feb 20220.00430.00430.00430.00430.0043-
11 Feb 20220.00430.00430.00430.00430.0043-
10 Feb 20220.00430.00430.00430.00430.00433,333
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...