Aimia Inc (PK) (AIMFF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.105 | 5.70652173913 | 1.84 | 1.955 | 1.84 | 49864 | 1.91817861 | CS |
| 4 | 0.065 | 3.45744680851 | 1.88 | 1.955 | 1.6501 | 22053 | 1.86825512 | CS |
| 12 | 0.01 | 0.516795865633 | 1.935 | 2.02 | 1.65 | 17859 | 1.88165052 | CS |
| 26 | -0.202 | -9.40847694457 | 2.147 | 2.18 | 1.47 | 37752 | 1.92777975 | CS |
| 52 | -0.175 | -8.25471698113 | 2.12 | 2.585 | 1.47 | 42153 | 2.01469822 | CS |
| 156 | -1.855 | -48.8157894737 | 3.8 | 5.0477 | 1.47 | 53589 | 2.73143345 | CS |
| 260 | -1.255 | -39.21875 | 3.2 | 5.0477 | 1.47 | 47367 | 2.86534717 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733782800 | 1.95 | 0 | 0.00 | 1.9101 | 1.95 | 1.9101 | 38042 |
| 1733523600 | 1.95 | 0.04 | 2.09 | 1.929 | 1.95 | 1.91 | 21500 |
| 1733437500 | 1.91 | 0.01 | 0.53 | 1.92 | 1.92 | 1.89905 | 33600 |
| 1733350980 | 1.9 | -0.01 | -0.52 | 1.91 | 1.92 | 1.9 | 34258 |
| 1733264700 | 1.91 | 0.08 | 4.20 | 1.84 | 1.92 | 1.84 | 121921 |
| 1733178180 | 1.833 | -0.02 | -0.92 | 1.83 | 1.84 | 1.8 | 18550 |
| 1732918200 | 1.85 | 0.15 | 8.82 | 1.841 | 1.86 | 1.83 | 1600 |
| 1732746540 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1732660140 | 1.7 | -0.03 | -1.96 | 1.6500999 | 1.72 | 1.6500999 | 32950 |
| 1732573560 | 1.734 | -0.04 | -2.03 | 1.69 | 1.734 | 1.61 | 22050 |
| 1732314000 | 1.77 | -0.01 | -0.56 | 1.78 | 1.8 | 1.7501 | 20501 |
| 1732227900 | 1.78 | -0.01 | -0.28 | 1.7375 | 1.79 | 1.7375 | 14260 |
| 1732141740 | 1.785 | -0.06 | -3.30 | 1.805 | 1.805 | 1.785 | 6500 |
| 1732054800 | 1.846 | 0.02 | 1.21 | 1.846 | 1.846 | 1.846 | 3200 |
| 1731968640 | 1.824 | 0 | 0.22 | 1.73 | 1.824 | 1.71 | 1700 |
| 1731709260 | 1.82 | -0.06 | -3.24 | 1.82 | 1.82 | 1.82 | 400 |
| 1731622800 | 1.881 | 0.02 | 1.18 | 1.88 | 1.885 | 1.865 | 24595 |
| 1731536760 | 1.859 | -0.02 | -1.12 | 1.8235 | 1.859 | 1.8235 | 1535 |
| 1731450480 | 1.88 | -0.02 | -1.05 | 1.88 | 1.88 | 1.88 | 2700 |
| 1731363600 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1731104400 | 1.9 | 0.04 | 2.15 | 1.86 | 1.9 | 1.86 | 17760 |
| 1731018540 | 1.86 | -0.01 | -0.53 | 1.8475 | 1.88 | 1.846 | 14700 |
| 1730931600 | 1.87 | 0.03 | 1.63 | 1.829 | 1.877 | 1.829 | 7536 |
| 1730845680 | 1.84 | 0.03 | 1.66 | 1.839 | 1.85 | 1.839 | 14519 |
| 1730759160 | 1.81 | 0.01 | 0.56 | 1.829 | 1.83 | 1.81 | 9800 |
| 1730496420 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.77 | 8850 |
| 1730409780 | 1.8 | 0 | 0.00 | 1.79 | 1.8 | 1.78 | 62700 |
| 1730323500 | 1.8 | -0.02 | -0.94 | 1.8201 | 1.8256 | 1.78 | 64145 |
| 1730237280 | 1.817 | 0.02 | 0.94 | 1.787 | 1.817 | 1.7801 | 6500 |
| 1730150880 | 1.8001 | -0.07 | -3.74 | 1.81 | 1.81 | 1.8001 | 5700 |
| 1729891560 | 1.87 | 0 | 0.00 | 1.87 | 1.87 | 1.87 | 0 |
| 1729805160 | 1.87 | 0.03 | 1.63 | 1.89 | 1.89 | 1.87 | 3550 |
| 1729718700 | 1.84 | 0 | 0.00 | 1.84 | 1.84 | 1.84 | 0 |
| 1729632300 | 1.84 | 0.02 | 1.10 | 1.66 | 1.84 | 1.66 | 3600 |
| 1729545600 | 1.82 | 0.02 | 1.11 | 1.82 | 1.82 | 1.82 | 2900 |
| 1729286400 | 1.8 | -0.02 | -1.10 | 1.83 | 1.83 | 1.8 | 1500 |
| 1729200000 | 1.82 | -0.02 | -1.09 | 1.81 | 1.82 | 1.81 | 16750 |
| 1729113960 | 1.84 | 0.02 | 1.10 | 1.8271 | 1.84 | 1.82 | 10650 |
| 1729027680 | 1.82 | 0.17 | 10.30 | 1.84 | 1.85 | 1.82 | 6100 |
| 1728941220 | 1.65 | -0.19 | -10.08 | 1.65 | 1.65 | 1.65 | 250 |
| 1728681900 | 1.835 | -0.01 | -0.27 | 1.835 | 1.835 | 1.835 | 800 |
| 1728595200 | 1.84 | 0 | 0.00 | 1.84 | 1.84 | 1.84 | 0 |
| 1728508800 | 1.84 | -0.04 | -2.13 | 1.84 | 1.84 | 1.84 | 1000 |
| 1728422580 | 1.88 | -0.05 | -2.59 | 1.914 | 1.914 | 1.88 | 9600 |
| 1728336000 | 1.93 | -0.02 | -1.03 | 1.925 | 1.94 | 1.92 | 5500 |
| 1728077220 | 1.95 | 0 | 0.00 | 1.95 | 1.9501 | 1.95 | 47100 |
| 1727990760 | 1.95 | -0.03 | -1.37 | 1.985 | 1.985 | 1.95 | 21400 |
| 1727904000 | 1.977 | 0.05 | 2.59 | 1.934 | 1.977 | 1.934 | 6284 |
| 1727818140 | 1.927 | -0.02 | -1.18 | 1.9648 | 1.9648 | 1.9235 | 34600 |
| 1727731380 | 1.95 | -0.07 | -3.47 | 1.95 | 2.02 | 1.95 | 11450 |
| 1727472000 | 2.02 | 0.05 | 2.38 | 1.98 | 2.02 | 1.98 | 27076 |
| 1727386200 | 1.973 | 0.01 | 0.66 | 1.966 | 2 | 1.966 | 38350 |
| 1727299200 | 1.96 | 0.04 | 2.08 | 1.91 | 1.96 | 1.91 | 26100 |
| 1727212800 | 1.92 | -0.04 | -2.04 | 1.95 | 1.96 | 1.92 | 48150 |
| 1727126940 | 1.96 | 0.02 | 1.24 | 1.95 | 1.96 | 1.94 | 16000 |
| 1726867200 | 1.936 | 0.01 | 0.31 | 1.95 | 1.95 | 1.9301 | 12195 |
| 1726781220 | 1.93 | -0 | -0.18 | 1.94 | 1.94 | 1.93 | 3978 |
| 1726694460 | 1.9335 | -0 | -0.08 | 1.9335 | 1.9335 | 1.9335 | 154 |
| 1726608240 | 1.935 | 0.03 | 1.52 | 1.935 | 1.935 | 1.935 | 200 |
| 1726521720 | 1.906 | -0.02 | -1.24 | 1.9101 | 1.9101 | 1.906 | 2000 |
| 1726262940 | 1.93 | -0.03 | -1.53 | 1.93 | 1.9301 | 1.91 | 20700 |
| 1726176540 | 1.96 | 0.02 | 1.03 | 1.94 | 1.96 | 1.94 | 12100 |
| 1726090140 | 1.94 | 0.01 | 0.52 | 1.93 | 1.94 | 1.93 | 17300 |
| 1726003500 | 1.93 | -0.02 | -1.03 | 1.94 | 1.94 | 1.93 | 101350 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
