American Aires Inc (QB) (AAIRF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0376 | -12.3278688525 | 0.305 | 0.3107 | 0.25627 | 146225 | 0.27145864 | CS |
| 4 | -0.0601 | -18.3511450382 | 0.3275 | 0.328 | 0.24 | 222977 | 0.27464283 | CS |
| 12 | 0.0014 | 0.526315789474 | 0.266 | 0.3724 | 0.1531 | 310949 | 0.28610263 | CS |
| 26 | -0.6362 | -70.4072598495 | 0.9036 | 1.16 | 0.1531 | 162585 | 0.30357848 | CS |
| 52 | 0.1726 | 182.067510549 | 0.0948 | 1.31 | 0.0473 | 107856 | 0.31442547 | CS |
| 156 | -0.5308 | -66.4996241543 | 0.7982 | 1.31 | 0.0473 | 54723 | 0.34207838 | CS |
| 260 | -4.3596 | -94.2208774584 | 4.627 | 4.7914 | 0.0473 | 49278 | 0.89003466 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726867200 | 0.2674 | -0.0126 | -4.50 | 0.2679 | 0.2777 | 0.261 | 203864 |
| 1726781220 | 0.28 | 0.003493 | 1.26 | 0.3106999 | 0.3106999 | 0.2793 | 145370 |
| 1726694460 | 0.276507 | 0.014507 | 5.54 | 0.2564 | 0.29 | 0.2564 | 165048 |
| 1726608240 | 0.262 | -0.0142 | -5.14 | 0.2798 | 0.2798 | 0.25627 | 160253 |
| 1726521720 | 0.2762 | 0.0007 | 0.25 | 0.305 | 0.305 | 0.268 | 56589 |
| 1726262940 | 0.2755 | -0.0065 | -2.30 | 0.288 | 0.32 | 0.27 | 260952 |
| 1726176540 | 0.2819999 | 0.0268999 | 10.54 | 0.2577999 | 0.2823 | 0.25 | 112496 |
| 1726090140 | 0.2551 | 0.0051 | 2.04 | 0.245 | 0.261 | 0.24 | 107519 |
| 1726003500 | 0.25 | -0.03 | -10.71 | 0.25 | 0.288 | 0.248896 | 420921 |
| 1725917160 | 0.28 | -0.018 | -6.04 | 0.31 | 0.31 | 0.279408 | 122104 |
| 1725658020 | 0.298 | 0.0059 | 2.02 | 0.3096999 | 0.3096999 | 0.29286 | 126499 |
| 1725571440 | 0.2921 | -0.000575 | -0.20 | 0.2925 | 0.3175 | 0.2819999 | 73579 |
| 1725485040 | 0.292675 | -0.007525 | -2.51 | 0.29545 | 0.3114 | 0.2907 | 121706 |
| 1725398880 | 0.3002 | -0.0098 | -3.16 | 0.328 | 0.328 | 0.290736 | 192481 |
| 1725053340 | 0.31 | 0.02 | 6.90 | 0.27 | 0.328 | 0.27 | 252678 |
| 1724966400 | 0.29 | 0.022 | 8.21 | 0.268 | 0.29552 | 0.2646 | 305191 |
| 1724880360 | 0.268 | -0.00525 | -1.92 | 0.28 | 0.2915 | 0.26 | 268361 |
| 1724794080 | 0.27325 | 0.00885 | 3.35 | 0.26675 | 0.28 | 0.2651 | 179862 |
| 1724707740 | 0.2644 | -0.0268 | -9.20 | 0.3275 | 0.3275 | 0.25 | 961083 |
| 1724448480 | 0.2912 | -0.0208 | -6.67 | 0.313 | 0.3165 | 0.2875 | 278806 |
| 1724362140 | 0.312 | -0.018 | -5.45 | 0.31335 | 0.3275 | 0.301 | 216530 |
| 1724275380 | 0.33 | 0.0089 | 2.77 | 0.32 | 0.34 | 0.3148599 | 340190 |
| 1724188800 | 0.3211 | -0.0289 | -8.26 | 0.3598 | 0.3598 | 0.3 | 499500 |
| 1724102880 | 0.35 | 0.01 | 2.94 | 0.351 | 0.351 | 0.328639 | 937662 |
| 1723843740 | 0.34 | 0.0214 | 6.72 | 0.3462 | 0.3724 | 0.31 | 991372 |
| 1723756860 | 0.3186 | 0.0186 | 6.20 | 0.3 | 0.35 | 0.283348 | 1205857 |
| 1723670820 | 0.3 | 0.06 | 25.00 | 0.273 | 0.3 | 0.23 | 1690869 |
| 1723584360 | 0.24 | -0.043908 | -15.47 | 0.3503 | 0.3506 | 0.2201 | 2304646 |
| 1723497900 | 0.283908 | 0.106948 | 60.44 | 0.264 | 0.3 | 0.214 | 4697281 |
| 1723238400 | 0.17696 | -0.00522 | -2.87 | 0.17741 | 0.1871 | 0.17696 | 12125 |
| 1723152000 | 0.18218 | 0.02908 | 18.99 | 0.1905 | 0.1911 | 0.18218 | 50100 |
| 1723065720 | 0.1531 | -0.0169 | -9.94 | 0.1531 | 0.1531 | 0.1531 | 48085 |
| 1722979800 | 0.17 | -0.03641 | -17.64 | 0.1873 | 0.1873 | 0.17 | 50724 |
| 1722893340 | 0.20641 | 0.00711 | 3.57 | 0.19 | 0.2404 | 0.1873 | 1620 |
| 1722634140 | 0.1993 | -0.0007 | -0.35 | 0.2 | 0.2 | 0.19195 | 12683 |
| 1722547620 | 0.2 | -0.004 | -1.96 | 0.21 | 0.21 | 0.2 | 5910 |
| 1722461340 | 0.2039999 | 0.0109999 | 5.70 | 0.21 | 0.21 | 0.1986 | 11427 |
| 1722374820 | 0.193 | 0.001 | 0.52 | 0.1902 | 0.194 | 0.1902 | 14915 |
| 1722288180 | 0.192 | -0.013 | -6.34 | 0.21 | 0.215 | 0.192 | 12626 |
| 1722029100 | 0.2049999 | -0.0351 | -14.62 | 0.2156 | 0.2156 | 0.2049999 | 10980 |
| 1721942400 | 0.2401 | 0.0251 | 11.67 | 0.215 | 0.2401 | 0.208 | 25500 |
| 1721856480 | 0.215 | 0.00314 | 1.48 | 0.24 | 0.24 | 0.2049999 | 3040 |
| 1721770140 | 0.21186 | -0.00507 | -2.34 | 0.2049999 | 0.21544 | 0.2049999 | 2832 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
