Aerius (PK) Historical Data - AERS | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Aerius (PK) (AERS)
Aerius (PK) (AERS) Historical

Aerius (PK) (AERS)

0.0048

0.00

(0.00%)

Closed July 31 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0025	108.695652174	0.0023	0.0048	0.0023	70422	0.00472663	CS
4	0.0025	108.695652174	0.0023	0.0048	0.0023	32953	0.00410229	CS
12	0.0019	65.5172413793	0.0029	0.005	0.002	75616	0.002478	CS
26	0.0003	6.66666666667	0.0045	0.005	0.002	71135	0.00311078	CS
52	0.0003	6.66666666667	0.0045	0.0091	0.0019	117652	0.00313069	CS
156	-0.0035	-42.1686746988	0.0083	0.0158	0.0001	318632	0.00660221	CS
260	0.0024	100	0.0024	0.0346	0.0001	486888	0.01052242	CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1722461220	0.0047999	0	0.00	0.0047999	0.0047999	0.0047999	0
1722374820	0.0047999	0	0.00	0.0023	0.0047999	0.0023	202001
1722288180	0.0047999	0.0024999	108.69	0.0047999	0.0047999	0.0047999	3064
1722029100	0.0023	-0.0025	-52.08	0.0023	0.0023	0.0023	6200
1721942940	0.0047999	0	0.00	0.0047999	0.0047999	0.0047999	0
1721856540	0.0047999	0	0.00	0.0047999	0.0047999	0.0047999	0
1721770140	0.0047999	0.0024	100.00	0.0047999	0.0047999	0.0047999	5000
1721683740	0.0023999	0	0.00	0.0023999	0.0023999	0.0023999	6200
1721424120	0.0023999	0	0.00	0.0023999	0.0023999	0.0023999	0
1721337720	0.0023999	0	0.00	0.0023999	0.0023999	0.0023999	0
1721251320	0.0023999	0.0001	4.35	0.0023999	0.0023999	0.0023999	39405
1721165280	0.0023	0	0.00	0.0023	0.0023	0.0023	0
1721078880	0.0023	0	0.00	0.0023	0.0023	0.0023	0
1720819680	0.0023	0	0.00	0.0023	0.0023	0.0023	0
1720733280	0.0023	-0.0025	-52.08	0.0023	0.0023	0.0023	20000
1720646880	0.0047999	0.0024999	108.69	0.0047999	0.0047999	0.0047999	1916
1720560000	0.0023	0	0.00	0.0023	0.0023	0.0023	0
1720473600	0.0023	0	0.00	0.0023	0.0023	0.0023	12788
1720214940	0.0023	0	0.00	0.0023	0.0023	0.0023	0
1720042140	0.0023	0	0.00	0.0023	0.0023	0.0023	0
1719955740	0.0023	0	0.00	0.0023	0.0023	0.0023	0
1719869340	0.0023	0	0.00	0.0023	0.0023	0.0023	0
1719610140	0.0023	0	0.00	0.0023	0.0023	0.0023	0
1719523740	0.0023	0	0.00	0.0023	0.0023	0.0023	0
1719437340	0.0023	0	0.00	0.0023	0.0023	0.0023	0
1719350940	0.0023	0	0.00	0.0023	0.0023	0.0023	0
1719264540	0.0023	0	0.00	0.0023	0.0023	0.0023	0
1719005340	0.0023	0	0.00	0.0023	0.0023	0.0023	0
1718918940	0.0023	0	0.00	0.0023	0.0023	0.0023	0
1718746140	0.0023	0.0001	4.55	0.0023	0.0023	0.0023	23500
1718659680	0.0022	0	0.00	0.0023	0.0023	0.0022	15000
1718400540	0.0022	0	0.00	0.0022	0.0022	0.0022	0
1718314140	0.0022	0	0.00	0.0022	0.0022	0.0022	100
1718227380	0.0022	-0.0028	-56.00	0.0032	0.0032	0.0022	8000
1718141340	0.005	0.0029	138.10	0.005	0.005	0.005	2500
1718055000	0.0021	0	0.00	0.0021	0.0021	0.0021	0
1717795800	0.0021	0	0.00	0.0021	0.0021	0.0021	0
1717709400	0.0021	0	0.00	0.0021	0.0021	0.0021	0
1717622940	0.0021	0	0.00	0.0021	0.0021	0.0021	0
1717536540	0.0021	0	0.00	0.0021	0.0021	0.0021	0
1717450140	0.0021	0	0.00	0.0021	0.0021	0.0021	500
1717190940	0.0021	0	0.00	0.0021	0.0021	0.0021	0
1717104540	0.0021	0	0.00	0.0021	0.0021	0.0021	0
1717018140	0.0021	0	0.00	0.0021	0.0021	0.0021	0
1716931740	0.0021	0	0.00	0.0021	0.0021	0.0021	0
1716586140	0.0021	0	0.00	0.0021	0.0021	0.0021	0
1716499740	0.0021	0.0001	5.00	0.0021	0.0021	0.0021	6905
1716412920	0.002	0	0.00	0.002	0.002	0.002	0
1716326520	0.002	0	0.00	0.002	0.002	0.002	0
1716240120	0.002	0	0.00	0.002	0.002	0.002	0
1715980920	0.002	0	0.00	0.002	0.002	0.002	0
1715894520	0.002	0	0.00	0.002	0.002	0.002	0
1715808120	0.002	0	0.00	0.002	0.002	0.002	0
1715721720	0.002	0	0.00	0.002	0.002	0.002	0
1715635320	0.002	0	0.00	0.002	0.002	0.002	0
1715376120	0.002	0	0.00	0.002	0.002	0.002	0
1715289720	0.002	-0.0009	-31.04	0.0028999	0.0028999	0.002	1000000
1715203200	0.0028999	0	0.00	0.0028999	0.0028999	0.0028999	8000
1715117340	0.0028999	0	0.00	0.0028999	0.0028999	0.0028999	0
1715030940	0.0028999	0.0001	3.57	0.0028999	0.0028999	0.0028999	3000
1714771800	0.0028	0	0.00	0.0028	0.0028	0.0028	0
1714685400	0.0028	0	0.00	0.0028	0.0028	0.0028	0
1714599000	0.0028	0	0.00	0.0028	0.0028	0.0028	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions