Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AOGGUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 19 2024 | 0.007461 | -0.000124 | -1.63% | 0.007585 | 0.007641 | 0.007426 | 16,764,273.00 |
| May 18 2024 | 0.007585 | -0.000208 | -2.67% | 0.007735 | 0.007848 | 0.007525 | 6,254,646.00 |
| May 17 2024 | 0.007793 | 0.000125 | 1.63% | 0.007688 | 0.007817 | 0.007522 | 5,509,493.00 |
| May 16 2024 | 0.007668 | -0.000561 | -6.82% | 0.00818 | 0.008314 | 0.007547 | 7,605,449.00 |
| May 15 2024 | 0.008229 | 0.000264 | 3.31% | 0.008017 | 0.009232 | 0.007938 | 8,277,173.00 |
| May 14 2024 | 0.007965 | -0.000069 | -0.86% | 0.008072 | 0.008097 | 0.007875 | 6,171,460.00 |
| May 13 2024 | 0.008034 | -0.000319 | -3.82% | 0.008279 | 0.008406 | 0.008 | 24,930,072.00 |
| May 12 2024 | 0.008353 | -0.000095 | -1.12% | 0.008436 | 0.008582 | 0.008221 | 5,566,912.00 |
| May 11 2024 | 0.008448 | 0.0001 | 1.20% | 0.008348 | 0.008655 | 0.008248 | 6,612,294.00 |
| May 10 2024 | 0.008348 | -0.000532 | -5.99% | 0.008931 | 0.009297 | 0.008153 | 6,610,258.00 |
| May 09 2024 | 0.00888 | 0.000119 | 1.36% | 0.008761 | 0.00899 | 0.008684 | 4,984,211.00 |
| May 08 2024 | 0.008761 | -0.000503 | -5.43% | 0.009267 | 0.009358 | 0.0086 | 6,427,069.00 |
| May 07 2024 | 0.009264 | -0.000065 | -0.70% | 0.009295 | 0.009673 | 0.009177 | 6,074,899.00 |
| May 06 2024 | 0.009329 | -0.000283 | -2.94% | 0.0096 | 0.010238 | 0.009268 | 24,893,659.00 |
| May 05 2024 | 0.009612 | -0.00022 | -2.24% | 0.009887 | 0.009888 | 0.00946 | 4,626,577.00 |
| May 04 2024 | 0.009832 | 0.000589 | 6.37% | 0.009285 | 0.012338 | 0.009209 | 10,063,508.00 |
| May 03 2024 | 0.009243 | -0.000104 | -1.11% | 0.009377 | 0.00958 | 0.009151 | 6,227,912.00 |
| May 02 2024 | 0.009347 | 0.00048 | 5.41% | 0.008894 | 0.009562 | 0.00875 | 18,675,778.00 |
| May 01 2024 | 0.008867 | -0.000032 | -0.36% | 0.008956 | 0.008956 | 0.008591 | 9,977,569.00 |
| Apr 30 2024 | 0.008899 | -0.000186 | -2.05% | 0.009105 | 0.009196 | 0.008787 | 7,091,663.00 |
| Apr 29 2024 | 0.009085 | -0.000043 | -0.47% | 0.008086 | 0.009254 | 0.008051 | 25,505,853.00 |
| Apr 28 2024 | 0.009128 | 0.000243 | 2.73% | 0.008879 | 0.00918 | 0.00869 | 3,564,797.00 |
| Apr 27 2024 | 0.008885 | -0.000428 | -4.60% | 0.009278 | 0.009356 | 0.008204 | 4,394,402.00 |
| Apr 26 2024 | 0.009313 | 0.000751 | 8.77% | 0.008553 | 0.01224 | 0.008487 | 6,600,683.00 |
| Apr 25 2024 | 0.008562 | 0.000117 | 1.39% | 0.008435 | 0.008575 | 0.008121 | 3,810,053.00 |
| Apr 24 2024 | 0.008445 | -0.000842 | -9.07% | 0.009302 | 0.009362 | 0.008191 | 3,972,887.00 |
| Apr 23 2024 | 0.009287 | -0.000697 | -6.98% | 0.010023 | 0.010023 | 0.009188 | 8,378,955.00 |
| Apr 22 2024 | 0.009984 | -0.000216 | -2.12% | 0.009835 | 0.010297 | 0.00956 | 24,347,770.00 |
| Apr 21 2024 | 0.0102 | 0.000042 | 0.41% | 0.010109 | 0.010578 | 0.00971 | 3,785,507.00 |
| Apr 20 2024 | 0.010158 | 0.000895 | 9.66% | 0.00927 | 0.010298 | 0.009157 | 6,448,134.00 |
| Apr 19 2024 | 0.009263 | 0.000386 | 4.35% | 0.008962 | 0.010001 | 0.008858 | 3,312,431.00 |
| Apr 18 2024 | 0.008877 | -0.000093 | -1.04% | 0.00896 | 0.009209 | 0.008799 | 3,740,923.00 |
| Apr 17 2024 | 0.00897 | 0.000038 | 0.43% | 0.008868 | 0.009209 | 0.00881 | 10,190,036.00 |
| Apr 16 2024 | 0.008932 | -0.000131 | -1.45% | 0.009063 | 0.009298 | 0.008755 | 20,041,812.00 |
| Apr 15 2024 | 0.009063 | -0.000043 | -0.47% | 0.009107 | 0.00968 | 0.008902 | 32,942,104.00 |
| Apr 14 2024 | 0.009106 | -0.000296 | -3.15% | 0.009199 | 0.009409 | 0.008534 | 13,395,167.00 |
| Apr 13 2024 | 0.009402 | -0.001436 | -13.25% | 0.010785 | 0.011735 | 0.008901 | 8,296,383.00 |
| Apr 12 2024 | 0.010838 | -0.001295 | -10.67% | 0.012108 | 0.013331 | 0.010688 | 12,765,980.00 |
| Apr 11 2024 | 0.012133 | 0.000124 | 1.03% | 0.01202 | 0.012701 | 0.011848 | 8,515,299.00 |
| Apr 10 2024 | 0.012009 | 0.000383 | 3.29% | 0.011626 | 0.013059 | 0.011394 | 7,984,628.00 |
| Apr 09 2024 | 0.011626 | 0.00001 | 0.09% | 0.011667 | 0.0128 | 0.011033 | 14,755,972.00 |
| Apr 08 2024 | 0.011616 | 0.000177 | 1.55% | 0.011463 | 0.01206 | 0.011264 | 30,218,272.00 |
| Apr 07 2024 | 0.011439 | 0.000429 | 3.90% | 0.011125 | 0.011544 | 0.010881 | 12,352,824.00 |
| Apr 06 2024 | 0.01101 | -0.000471 | -4.10% | 0.011485 | 0.012 | 0.010969 | 11,756,210.00 |
| Apr 05 2024 | 0.011481 | 0.001231 | 12.01% | 0.010402 | 0.012375 | 0.010158 | 14,043,620.00 |
| Apr 04 2024 | 0.01025 | -0.000562 | -5.20% | 0.010857 | 0.012509 | 0.010131 | 14,280,035.00 |
| Apr 03 2024 | 0.010812 | -0.000367 | -3.28% | 0.011166 | 0.011522 | 0.010493 | 12,060,772.00 |
| Apr 02 2024 | 0.011179 | -0.000611 | -5.18% | 0.011999 | 0.012181 | 0.011 | 23,671,758.00 |
| Apr 01 2024 | 0.01179 | -0.000085 | -0.72% | 0.011935 | 0.012542 | 0.011608 | 31,105,527.00 |
| Mar 31 2024 | 0.011875 | -0.0005 | -4.04% | 0.012374 | 0.012517 | 0.011654 | 22,961,544.00 |
| Mar 30 2024 | 0.012375 | -0.000188 | -1.50% | 0.012494 | 0.013074 | 0.01185 | 21,068,374.00 |
| Mar 29 2024 | 0.012563 | -0.001274 | -9.21% | 0.013679 | 0.013851 | 0.012408 | 18,715,378.00 |
| Mar 28 2024 | 0.013837 | -0.000719 | -4.94% | 0.014441 | 0.014598 | 0.013378 | 16,102,285.00 |
| Mar 27 2024 | 0.014556 | 0.000093 | 0.64% | 0.014545 | 0.015948 | 0.013895 | 9,368,424.00 |
| Mar 26 2024 | 0.014463 | -0.003352 | -18.82% | 0.017738 | 0.017826 | 0.012914 | 8,858,793.00 |
| Mar 25 2024 | 0.017815 | 0.002494 | 16.28% | 0.015297 | 0.017875 | 0.0149 | 31,578,545.00 |
| Mar 24 2024 | 0.015321 | 0.001143 | 8.06% | 0.014213 | 0.016173 | 0.014007 | 9,081,221.00 |
| Mar 23 2024 | 0.014178 | 0.000282 | 2.03% | 0.013896 | 0.014625 | 0.013389 | 8,841,692.00 |
| Mar 22 2024 | 0.013896 | -0.000292 | -2.06% | 0.014149 | 0.014698 | 0.013501 | 11,503,276.00 |
| Mar 21 2024 | 0.014188 | -0.001428 | -9.14% | 0.015616 | 0.016725 | 0.01403 | 8,286,395.00 |
| Mar 20 2024 | 0.015616 | 0.001278 | 8.91% | 0.014338 | 0.016317 | 0.013761 | 8,871,773.00 |
| Mar 19 2024 | 0.014338 | -0.001169 | -7.54% | 0.015505 | 0.015522 | 0.012614 | 10,346,295.00 |
| Mar 18 2024 | 0.015507 | -0.00142 | -8.39% | 0.016957 | 0.017243 | 0.015164 | 31,085,166.00 |
| Mar 17 2024 | 0.016927 | 0.000597 | 3.66% | 0.01633 | 0.018658 | 0.016093 | 9,855,671.00 |
| Mar 16 2024 | 0.01633 | -0.00231 | -12.39% | 0.01864 | 0.018775 | 0.016062 | 11,451,212.00 |
| Mar 15 2024 | 0.01864 | -0.000366 | -1.93% | 0.019014 | 0.019913 | 0.016475 | 34,588,485.00 |
| Mar 14 2024 | 0.019006 | 0.000927 | 5.13% | 0.018128 | 0.020925 | 0.01744 | 5,587,774.00 |
| Mar 13 2024 | 0.018079 | 0.001269 | 7.55% | 0.016817 | 0.020479 | 0.016432 | 7,008,040.00 |
| Mar 12 2024 | 0.01681 | -0.003229 | -16.11% | 0.020202 | 0.022929 | 0.0166 | 12,053,701.00 |
| Mar 11 2024 | 0.020039 | 0.004508 | 29.03% | 0.01549 | 0.025793 | 0.015118 | 36,382,695.00 |
| Mar 10 2024 | 0.015531 | 0.001648 | 11.87% | 0.013883 | 0.016788 | 0.013883 | 12,002,325.00 |
| Mar 09 2024 | 0.013883 | 0.00103 | 8.01% | 0.01321 | 0.014533 | 0.01294 | 20,586,586.00 |
| Mar 08 2024 | 0.012853 | 0.001728 | 15.53% | 0.011159 | 0.01317 | 0.010843 | 20,746,755.00 |
| Mar 07 2024 | 0.011125 | -0.001018 | -8.38% | 0.012596 | 0.01289 | 0.010973 | 13,880,813.00 |
| Mar 06 2024 | 0.012143 | 0.002096 | 20.86% | 0.010076 | 0.012889 | 0.009599 | 17,050,011.00 |
| Mar 05 2024 | 0.010047 | 0.000024 | 0.24% | 0.010021 | 0.011079 | 0.009679 | 20,402,543.00 |
| Mar 04 2024 | 0.010023 | -0.00104 | -9.40% | 0.011176 | 0.011197 | 0.009783 | 52,128,900.00 |
| Mar 03 2024 | 0.011063 | -0.001028 | -8.50% | 0.012091 | 0.012543 | 0.010785 | 42,967,273.00 |
| Mar 02 2024 | 0.012091 | 0.000048 | 0.40% | 0.011973 | 0.012513 | 0.009796 | 34,037,317.00 |
| Mar 01 2024 | 0.012043 | 0.002902 | 31.75% | 0.009191 | 0.013199 | 0.0087 | 37,892,857.00 |
| Feb 29 2024 | 0.009141 | 0.00039 | 4.46% | 0.00874 | 0.00926 | 0.008526 | 33,781,188.00 |
| Feb 28 2024 | 0.008751 | 0.000381 | 4.55% | 0.008344 | 0.009138 | 0.008291 | 45,037,447.00 |
| Feb 27 2024 | 0.00837 | -0.00000400 | -0.05% | 0.008374 | 0.008619 | 0.008191 | 36,216,761.00 |
| Feb 26 2024 | 0.008374 | 0.000165 | 2.01% | 0.008188 | 0.008643 | 0.007807 | 51,032,396.00 |
| Feb 25 2024 | 0.008209 | -0.000035 | -0.42% | 0.008306 | 0.00845 | 0.008084 | 42,653,503.00 |
| Feb 24 2024 | 0.008244 | -0.000152 | -1.81% | 0.008417 | 0.008417 | 0.007809 | 41,727,494.00 |
| Feb 23 2024 | 0.008396 | -0.000484 | -5.45% | 0.00888 | 0.009427 | 0.008368 | 36,970,796.00 |
| Feb 22 2024 | 0.00888 | -0.000264 | -2.89% | 0.009085 | 0.009195 | 0.008 | 40,468,001.00 |
| Feb 21 2024 | 0.009144 | -0.000061 | -0.66% | 0.009193 | 0.011998 | 0.008789 | 43,917,271.00 |
| Feb 20 2024 | 0.009205 | 0.001131 | 14.01% | 0.008038 | 0.009886 | 0.007725 | 48,873,848.00 |
