Skip to main content

American Aires Inc. (CSE: WIFI )

0.4800 +0.0050 (+1.05%)
Official Closing Price Updated: 3:59 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 0.4600 0.4900 0.4400 0.4800 575,976 +0.01(+1.05%)
Jun 20, 2024 0.4400 0.4900 0.3850 0.4750 1,806,437 +0.03(+6.74%)
Jun 19, 2024 0.4400 0.5100 0.3850 0.4450 2,919,881 +0.02(+3.49%)
Jun 18, 2024 0.3100 0.4550 0.3000 0.4300 3,013,178 +0.12(+40.98%)
Jun 17, 2024 0.3200 0.3450 0.2750 0.3050 990,726 -0.01(-3.17%)
Jun 14, 2024 0.3000 0.3200 0.2400 0.3150 5,106,421 -0.11(-26.74%)
Jun 13, 2024 0.4350 0.4700 0.3900 0.4300 704,459 -0.04(-7.53%)
Jun 12, 2024 0.5000 0.5000 0.4400 0.4650 546,808 -0.02(-5.10%)
Jun 11, 2024 0.4250 0.5000 0.3850 0.4900 1,444,328 +0.08(+20.99%)
Jun 10, 2024 0.5200 0.5200 0.3800 0.4050 1,357,640 -0.09(-19.00%)
Jun 07, 2024 0.5300 0.5400 0.5000 0.5000 353,478 -0.07(-12.28%)
Jun 06, 2024 0.5800 0.5900 0.5400 0.5700 308,778 -0.01(-1.72%)
Jun 05, 2024 0.5700 0.6000 0.4900 0.5800 1,085,225 -0.04(-6.45%)
Jun 04, 2024 0.8000 0.8000 0.6200 0.6200 732,103 -0.18(-22.50%)
Jun 03, 2024 0.8500 0.8500 0.7400 0.8000 452,984 -0.03(-3.61%)
May 31, 2024 0.9200 0.9200 0.8100 0.8300 374,505 -0.17(-17.00%)
May 30, 2024 1.000 1.000 0.8700 1.000 194,427 +0.02(+2.04%)
May 29, 2024 0.9300 0.9800 0.9100 0.9800 305,001 +0.03(+3.16%)
May 28, 2024 0.9100 0.9500 0.9000 0.9500 185,009 +0.01(+1.06%)
May 27, 2024 0.9200 0.9400 0.9000 0.9400 164,780 +0.00(+0.00%)
May 24, 2024 0.9200 0.9400 0.8900 0.9400 127,385 +0.06(+6.82%)
May 23, 2024 0.8900 0.9300 0.8600 0.8800 296,670 +0.02(+2.33%)
May 22, 2024 0.9100 0.9400 0.8600 0.8600 105,872 -0.08(-8.51%)
May 21, 2024 1.010 1.010 0.9100 0.9400 248,150 -0.05(-5.05%)
May 17, 2024 0.9900 0 +0.02(+2.06%)
May 16, 2024 0.8700 0.9700 0.8600 0.9700 247,695 +0.12(+14.12%)
May 15, 2024 0.8500 0.9200 0.8200 0.8500 518,460 +0.01(+1.19%)
May 14, 2024 0.9000 0.9100 0.8300 0.8400 664,410 -0.04(-4.55%)
May 13, 2024 0.8800 0.9000 0.8600 0.8800 205,733 -0.05(-5.38%)
May 10, 2024 0.9400 0.9500 0.8600 0.9300 1,498,921 +0.03(+3.33%)
May 09, 2024 0.9500 1.030 0.8600 0.9000 1,343,590 -0.29(-24.37%)
May 08, 2024 1.240 1.240 1.120 1.190 218,820 -0.08(-6.30%)
May 07, 2024 1.280 1.290 1.060 1.270 608,068 -0.05(-3.79%)
May 06, 2024 1.480 1.480 1.260 1.320 821,394 -0.17(-11.41%)
May 03, 2024 1.500 1.530 1.430 1.490 519,812 +0.04(+2.76%)
May 02, 2024 1.350 1.450 1.350 1.450 461,706 +0.14(+10.69%)
May 01, 2024 1.300 1.320 1.260 1.310 172,350 +0.03(+2.34%)
Apr 30, 2024 1.280 1.350 1.250 1.280 394,489 +0.07(+5.79%)
Apr 29, 2024 1.240 1.320 1.190 1.210 495,132 +0.03(+2.54%)
Apr 26, 2024 1.090 1.200 1.050 1.180 473,618 +0.09(+8.26%)
Apr 25, 2024 1.040 1.090 1.020 1.090 306,597 +0.07(+6.86%)
Apr 24, 2024 1.010 1.120 0.9800 1.020 421,073 -0.03(-2.86%)
Apr 23, 2024 0.9800 1.080 0.9000 1.050 294,339 +0.13(+14.13%)
Apr 22, 2024 1.020 1.030 0.8300 0.9200 225,024 -0.08(-8.00%)
Apr 19, 2024 1.090 1.090 1.000 1.000 347,803 -0.08(-7.41%)
Apr 18, 2024 1.120 1.130 1.070 1.080 171,341 -0.08(-6.90%)
Apr 17, 2024 1.150 1.190 1.000 1.160 479,860 -0.04(-3.33%)
Apr 16, 2024 1.250 1.250 1.160 1.200 332,955 -0.07(-5.51%)
Apr 15, 2024 1.310 1.310 1.190 1.270 282,956 -0.04(-3.05%)
Apr 12, 2024 1.250 1.320 1.200 1.310 231,764 +0.07(+5.65%)
Apr 11, 2024 1.390 1.390 1.200 1.240 373,395 -0.19(-13.29%)
Apr 10, 2024 1.380 1.430 1.330 1.430 401,093 +0.07(+5.15%)
Apr 09, 2024 1.390 1.420 1.360 1.360 152,225 -0.06(-4.23%)
Apr 08, 2024 1.410 1.420 1.350 1.420 132,590 +0.00(+0.00%)
Apr 05, 2024 1.340 1.420 1.340 1.420 449,850 +0.01(+0.71%)
Apr 04, 2024 1.420 1.430 1.350 1.410 343,198 +0.00(+0.00%)
Apr 03, 2024 1.430 1.460 1.400 1.410 501,513 +0.01(+0.71%)
Apr 02, 2024 1.350 1.450 1.330 1.400 681,195 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.