Aerius (PK) Historical Data - AERS | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Aerius (PK) (AERS)

0.0048

0.00

(0.00%)

Closed April 28 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.0048	0.0048	0.0048	41490	0.0048	CS
4	0.0022	84.6153846154	0.0026	0.0048	0.0026	17598	0.0039071	CS
12	0.0003	6.66666666667	0.0045	0.0048	0.0025	73140	0.00381009	CS
26	0.0027	128.571428571	0.0021	0.0091	0.0019	140881	0.00322093	CS
52	0.0025	108.695652174	0.0023	0.0091	0.0008	137147	0.00310249	CS
156	-0.0102	-68	0.015	0.0346	0.0001	564471	0.01216022	CS
260	0.0025	108.695652174	0.0023	0.0346	0.0001	492585	0.01054657	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714166940	0.0047999	0	0.00	0.0047999	0.0047999	0.0047999	0
1714080540	0.0047999	0	0.00	0.0047999	0.0047999	0.0047999	0
1713994140	0.0047999	0	0.00	0.0047999	0.0047999	0.0047999	0
1713907740	0.0047999	0	0.00	0.0047999	0.0047999	0.0047999	19074
1713821100	0.0047999	0	0.00	0.0047999	0.0047999	0.0047999	0
1713561900	0.0047999	0.0020999	77.77	0.0047999	0.0047999	0.0047999	63906
1713475560	0.0027	0	0.00	0.0027	0.0027	0.0027	0
1713389160	0.0027	0	0.00	0.0027	0.0027	0.0027	0
1713302760	0.0027	0	0.00	0.0027	0.0027	0.0027	0
1713216360	0.0027	0	0.00	0.0027	0.0027	0.0027	0
1712957160	0.0027	-0.001	-27.03	0.0027	0.0027	0.0027	3000
1712870940	0.0037	0	0.00	0.0037	0.0037	0.0037	0
1712784540	0.0037	0	0.00	0.0037	0.0037	0.0037	0
1712698140	0.0037	0.001	37.04	0.0037	0.0037	0.0037	100
1712611200	0.0027	0.0001	3.85	0.0027	0.0027	0.0027	10500
1712352300	0.0026	0	0.00	0.0026	0.0026	0.0026	0
1712265900	0.0026	0	0.00	0.0026	0.0026	0.0026	0
1712179500	0.0026	0	0.00	0.0026	0.0026	0.0026	27702
1712092980	0.0026	0	0.00	0.0026	0.0026	0.0026	11500
1712006940	0.0026	-0.0021	-44.68	0.0026	0.0026	0.0026	5000
1711664880	0.0047	0	0.00	0.0047	0.0047	0.0047	0
1711578480	0.0047	0	0.00	0.0047	0.0047	0.0047	0
1711492080	0.0047	0	0.00	0.0047	0.0047	0.0047	0
1711405680	0.0047	0	0.00	0.0047	0.0047	0.0047	0
1711146480	0.0047	0	0.00	0.0047	0.0047	0.0047	0
1711060080	0.0047	0	0.00	0.0047	0.0047	0.0047	0
1710973680	0.0047	0	0.00	0.0047	0.0047	0.0047	0
1710887280	0.0047	0	0.00	0.0047	0.0047	0.0047	0
1710800880	0.0047	0	0.00	0.0047	0.0047	0.0047	0
1710541680	0.0047	0	0.00	0.0047	0.0047	0.0047	0
1710455280	0.0047	0	0.00	0.0047	0.0047	0.0047	0
1710368880	0.0047	0	0.00	0.0047	0.0047	0.0047	0
1710282480	0.0047	0	0.00	0.0047	0.0047	0.0047	0
1710196080	0.0047	0	0.00	0.0047	0.0047	0.0047	0
1709936880	0.0047	0	0.00	0.0047	0.0047	0.0047	0
1709850480	0.0047	0	0.00	0.0047	0.0047	0.0047	0
1709764080	0.0047	0.0017	56.67	0.0045	0.0047	0.0045	128000
1709677380	0.003	0	0.00	0.003	0.003	0.003	0
1709590980	0.003	-0.0005	-14.29	0.003	0.003	0.003	9500
1709332140	0.0035	0	0.00	0.0035	0.0035	0.0035	0
1709245740	0.0035	0	0.00	0.0035	0.0035	0.0035	0
1709159340	0.0035	0	0.00	0.0035	0.0035	0.0035	0
1709072940	0.0035	0	0.00	0.0035	0.0035	0.0035	0
1708986540	0.0035	0	0.00	0.0035	0.0035	0.0035	0
1708727340	0.0035	0	0.00	0.0035	0.0035	0.0035	0
1708640940	0.0035	-0.0002	-5.41	0.0035	0.0035	0.0035	431094
1708554000	0.0037	0.0011	42.31	0.0037	0.0037	0.0037	2000
1708467600	0.0026	-0.0011	-29.73	0.0036	0.0036	0.0026	10000
1708122540	0.0037	0	0.00	0.0037	0.0037	0.0037	0
1708036140	0.0037	-0.0003	-7.50	0.0037	0.0037	0.0037	300000
1707949620	0.004	0.0015	60.00	0.004	0.004	0.004	100000
1707863340	0.0025	0	0.00	0.0025	0.0025	0.0025	0
1707776940	0.0025	0	0.00	0.0025	0.0025	0.0025	0
1707517740	0.0025	0	0.00	0.0025	0.0025	0.0025	0
1707431340	0.0025	0	0.00	0.0025	0.0025	0.0025	0
1707344940	0.0025	-0.002	-44.44	0.0025	0.0025	0.0025	22000
1707258180	0.0045	0	0.00	0.0045	0.0045	0.0045	0
1707171780	0.0045	0	0.00	0.0045	0.0045	0.0045	0
1706912580	0.0045	-0.0003	-6.25	0.0045	0.0045	0.0045	100000
1706794200	0.0047999	0	0.00	0.0047999	0.0047999	0.0047999	0
1706707800	0.0047999	0	0.00	0.0047999	0.0047999	0.0047999	0
1706621400	0.0047999	0	0.00	0.0047999	0.0047999	0.0047999	0
1706535000	0.0047999	0	0.00	0.0047999	0.0047999	0.0047999	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