American Aires Inc (QB) (AAIRF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03507 | -13.9166666667 | 0.252 | 0.252 | 0.204 | 5420 | 0.21183571 | CS |
| 4 | -0.11307 | -34.2636363636 | 0.33 | 0.34 | 0.204 | 58181 | 0.259869 | CS |
| 12 | -0.66697 | -75.4576309537 | 0.8839 | 1.16 | 0.1861 | 33924 | 0.41083132 | CS |
| 26 | 0.08293 | 61.8880597015 | 0.134 | 1.31 | 0.134 | 21874 | 0.51312676 | CS |
| 52 | 0.00293 | 1.3691588785 | 0.214 | 1.31 | 0.0473 | 16890 | 0.47297651 | CS |
| 156 | -0.59807 | -73.3828220859 | 0.815 | 1.31 | 0.0473 | 20938 | 0.47044436 | CS |
| 260 | -4.41007 | -95.3116490166 | 4.627 | 4.7914 | 0.0473 | 29942 | 1.33789557 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683740 | 0.21693 | 0.00213 | 0.99 | 0.21 | 0.21693 | 0.21 | 7065 |
| 1721424180 | 0.2148 | -0.0052 | -2.36 | 0.2156 | 0.2164 | 0.2148 | 10004 |
| 1721337960 | 0.22 | 0.0055 | 2.56 | 0.21515 | 0.22 | 0.21515 | 2846 |
| 1721251320 | 0.2145 | -0.000898 | -0.42 | 0.214498 | 0.2145 | 0.2103 | 4510 |
| 1721164920 | 0.215398 | 0.0113981 | 5.59 | 0.2136 | 0.215398 | 0.2136 | 1000 |
| 1721078940 | 0.2039999 | -0.036 | -15.00 | 0.252 | 0.252 | 0.2039999 | 8738 |
| 1720819200 | 0.24 | -0.002 | -0.83 | 0.232 | 0.24 | 0.232 | 4202 |
| 1720733280 | 0.242 | 0.02975 | 14.02 | 0.2132 | 0.242 | 0.20792 | 42398 |
| 1720646880 | 0.21225 | -0.01455 | -6.42 | 0.2352 | 0.2352 | 0.21225 | 169104 |
| 1720560540 | 0.2268 | -0.0052 | -2.24 | 0.23832 | 0.23832 | 0.2268 | 94116 |
| 1720473600 | 0.232 | -0.033 | -12.45 | 0.24775 | 0.26 | 0.23148 | 6969 |
| 1720214640 | 0.265 | 0.0251 | 10.46 | 0.24375 | 0.265 | 0.239 | 11203 |
| 1720041000 | 0.2399 | 0.0099 | 4.30 | 0.247 | 0.247 | 0.2343 | 4673 |
| 1719955740 | 0.23 | -0.036 | -13.53 | 0.2506 | 0.26 | 0.225 | 5991 |
| 1719868980 | 0.266 | 0.02668 | 11.15 | 0.266 | 0.266 | 0.266 | 391 |
| 1719610020 | 0.23932 | -0.01228 | -4.88 | 0.259 | 0.259 | 0.23932 | 32400 |
| 1719523200 | 0.2516 | -0.0051 | -1.99 | 0.272162 | 0.272162 | 0.24195 | 14762 |
| 1719437040 | 0.2567 | -0.0033 | -1.27 | 0.269058 | 0.276 | 0.2435 | 71068 |
| 1719350880 | 0.26 | -0.05 | -16.13 | 0.34 | 0.34 | 0.25566 | 328141 |
| 1719264540 | 0.31 | -0.02775 | -8.22 | 0.33 | 0.332 | 0.3096 | 292918 |
| 1719005220 | 0.33775 | -0.01225 | -3.50 | 0.358 | 0.358 | 0.3212 | 12605 |
| 1718918640 | 0.35 | 0.0308 | 9.65 | 0.323 | 0.35 | 0.2877 | 42560 |
| 1718746140 | 0.3192 | 0.1192 | 59.60 | 0.231 | 0.3192 | 0.231 | 26868 |
| 1718659680 | 0.2 | -0.0294 | -12.82 | 0.216 | 0.25 | 0.2 | 9646 |
| 1718400300 | 0.2294 | -0.0606 | -20.90 | 0.268 | 0.268 | 0.1860999 | 28411 |
| 1718314140 | 0.29 | -0.05 | -14.71 | 0.35 | 0.35 | 0.29 | 68138 |
| 1718227380 | 0.34 | 0.004 | 1.19 | 0.342 | 0.397 | 0.34 | 8170 |
| 1718141340 | 0.336 | 0.0523 | 18.43 | 0.288 | 0.336 | 0.288 | 5145 |
| 1718054880 | 0.2837 | -0.1018 | -26.41 | 0.353 | 0.3753 | 0.2837 | 14964 |
| 1717795800 | 0.3855 | -0.0253 | -6.16 | 0.3945 | 0.412 | 0.3846 | 7948 |
| 1717709400 | 0.4108 | -0.0082 | -1.96 | 0.4108 | 0.4108 | 0.4108 | 4882 |
| 1717622460 | 0.419 | -0.0384 | -8.40 | 0.4343 | 0.451 | 0.3674 | 55843 |
| 1717536360 | 0.4574 | -0.1258 | -21.57 | 0.562 | 0.59 | 0.4574 | 11350 |
| 1717450140 | 0.5832 | -0.0299 | -4.88 | 0.6058 | 0.6058 | 0.5767 | 5750 |
| 1717190940 | 0.6131 | -0.0482 | -7.29 | 0.665 | 0.665 | 0.6131 | 4738 |
| 1717104540 | 0.6613 | -0.0108 | -1.61 | 0.6879999 | 0.6999 | 0.6613 | 6754 |
| 1717018020 | 0.6721 | 0.0065 | 0.98 | 0.66 | 0.67306 | 0.66 | 1786 |
| 1716931740 | 0.6656 | 0.0031 | 0.47 | 0.715 | 0.715 | 0.66125 | 2091 |
| 1716585840 | 0.6625 | -0.002 | -0.30 | 0.6612 | 0.676 | 0.639 | 1227 |
| 1716499740 | 0.6645 | 0.0228 | 3.55 | 0.6492 | 0.6645 | 0.64 | 10192 |
| 1716412800 | 0.6417 | -0.0402 | -5.90 | 0.6825 | 0.6825 | 0.6417 | 23458 |
| 1716326940 | 0.6818999 | -0.0481 | -6.59 | 0.7201999 | 0.7203 | 0.6818999 | 14749 |
| 1716240180 | 0.73 | 0.0282 | 4.02 | 0.70742 | 0.73 | 0.70742 | 20178 |
| 1715981340 | 0.7018 | 0.05896 | 9.17 | 0.6998 | 0.7436 | 0.6998 | 6474 |
| 1715894940 | 0.64284 | 0.02364 | 3.82 | 0.64284 | 0.64284 | 0.64284 | 187 |
| 1715808540 | 0.6192 | 0 | 0.00 | 0.6192 | 0.6192 | 0.6192 | 0 |
| 1715722140 | 0.6192 | -0.01898 | -2.97 | 0.66 | 0.6601 | 0.6192 | 27200 |
| 1715635200 | 0.63818 | 0.00503 | 0.79 | 0.6263 | 0.65788 | 0.6263 | 17266 |
| 1715376000 | 0.63315 | -0.03125 | -4.70 | 0.726 | 0.726 | 0.63315 | 10070 |
| 1715289720 | 0.6644 | -0.1908 | -22.31 | 0.75 | 0.75 | 0.6306 | 40436 |
| 1715203200 | 0.8552 | 0.03284 | 3.99 | 0.834 | 0.8552 | 0.8204 | 20309 |
| 1715117340 | 0.82236 | -0.15034 | -15.46 | 1.01 | 1.01 | 0.77639 | 63539 |
| 1715030940 | 0.9727 | -0.1073 | -9.94 | 1.16 | 1.16 | 0.9332 | 138171 |
| 1714771740 | 1.08 | 0.04 | 3.85 | 1.11 | 1.11 | 1.076 | 13647 |
| 1714685340 | 1.04 | 0.08 | 8.60 | 1.04 | 1.06 | 1.04 | 24535 |
| 1714599000 | 0.95765 | 0 | 0.00 | 0.95765 | 0.95765 | 0.95765 | 0 |
| 1714512600 | 0.95765 | 0.04765 | 5.24 | 0.95688 | 0.95765 | 0.9524 | 1055 |
| 1714425720 | 0.91 | 0.07168 | 8.55 | 0.8839 | 0.95768 | 0.8839 | 10021 |
| 1714166580 | 0.83832 | 0.08377 | 11.10 | 0.84329 | 0.84329 | 0.83832 | 13500 |
| 1714080420 | 0.75455 | 0 | 0.00 | 0.75455 | 0.75455 | 0.75455 | 0 |
| 1713994020 | 0.75455 | 0.05455 | 7.79 | 0.75455 | 0.75455 | 0.75455 | 1675 |
| 1713907740 | 0.7 | 0.0367 | 5.53 | 0.7 | 0.7 | 0.6593 | 4000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
