AEC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 25 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 0 |
Apr 24 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.07 | 905,382 |
Apr 23 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.065 | 2,916,028 |
Apr 22 2024 | 0.075 | -0.005 | -6.25% | 0.08 | 0.08 | 0.07 | 2,933,150 |
Apr 19 2024 | 0.08 | -0.005 | -5.88% | 0.085 | 0.085 | 0.08 | 1,174,180 |
Apr 18 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 61,000 |
Apr 17 2024 | 0.085 | -0.01 | -10.53% | 0.09 | 0.095 | 0.085 | 968,890 |
Apr 16 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.095 | 0.09 | 891,140 |
Apr 15 2024 | 0.095 | -0.005 | -5.00% | 0.095 | 0.105 | 0.095 | 3,724,491 |
Apr 12 2024 | 0.10 | 0.005 | 5.26% | 0.10 | 0.105 | 0.095 | 698,059 |
Apr 11 2024 | 0.095 | -0.005 | -5.00% | 0.105 | 0.105 | 0.095 | 2,453,327 |
Apr 10 2024 | 0.10 | -0.01 | -9.09% | 0.11 | 0.11 | 0.10 | 1,936,966 |
Apr 09 2024 | 0.11 | 0.01 | 10.00% | 0.1025 | 0.11 | 0.095 | 7,351,276 |
Apr 08 2024 | 0.10 | 0.005 | 5.26% | 0.095 | 0.105 | 0.095 | 3,133,730 |
Apr 05 2024 | 0.095 | 0.00 | 0.00% | 0.10 | 0.105 | 0.095 | 1,031,463 |
Apr 04 2024 | 0.095 | 0.00 | 0.00% | 0.10 | 0.10 | 0.095 | 1,072,256 |
Apr 03 2024 | 0.095 | 0.00 | 0.00% | 0.105 | 0.105 | 0.095 | 694,501 |
Apr 02 2024 | 0.095 | 0.00 | 0.00% | 0.10 | 0.10 | 0.095 | 723,509 |
Apr 01 2024 | 0.095 | -0.005 | -5.00% | 0.10 | 0.10 | 0.09 | 1,449,170 |
Mar 28 2024 | 0.10 | 0.01 | 11.11% | 0.09 | 0.105 | 0.085 | 16,764,193 |
Mar 27 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.095 | 0.085 | 4,946,519 |
Mar 26 2024 | 0.09 | 0.00 | 0.00% | 0.095 | 0.095 | 0.085 | 4,031,014 |
Mar 25 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.095 | 0.085 | 834,118 |
Mar 22 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.10 | 0.085 | 3,162,160 |
Mar 21 2024 | 0.09 | -0.005 | -5.26% | 0.095 | 0.095 | 0.09 | 1,154,872 |
Mar 20 2024 | 0.095 | 0.005 | 5.56% | 0.09 | 0.095 | 0.085 | 1,229,761 |
Mar 19 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.095 | 0.09 | 2,833,162 |
Mar 18 2024 | 0.09 | 0.005 | 5.88% | 0.075 | 0.09 | 0.075 | 2,639,348 |
Mar 15 2024 | 0.085 | 0.005 | 6.25% | 0.075 | 0.085 | 0.075 | 395,688 |
Mar 14 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.07 | 1,524,891 |
Mar 13 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.085 | 0.08 | 498,777 |
Mar 12 2024 | 0.08 | 0.00 | 0.00% | 0.075 | 0.08 | 0.075 | 110,650 |
Mar 11 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.075 | 196,650 |
Mar 08 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.085 | 0.075 | 510,895 |
Mar 07 2024 | 0.08 | -0.005 | -5.88% | 0.08 | 0.085 | 0.08 | 62,000 |
Mar 06 2024 | 0.085 | 0.005 | 6.25% | 0.075 | 0.085 | 0.075 | 640,953 |
Mar 05 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.085 | 0.08 | 820,067 |
Mar 04 2024 | 0.08 | -0.01 | -11.11% | 0.085 | 0.085 | 0.08 | 178,938 |
Mar 01 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.085 | 445,247 |
Feb 29 2024 | 0.09 | 0.00 | 0.00% | 0.085 | 0.09 | 0.08 | 989,790 |
Feb 28 2024 | 0.09 | 0.005 | 5.88% | 0.085 | 0.09 | 0.085 | 634,740 |
Feb 27 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.08 | 219,830 |
Feb 26 2024 | 0.085 | 0.005 | 6.25% | 0.08 | 0.085 | 0.08 | 52,753 |
Feb 23 2024 | 0.08 | 0.00 | 0.00% | 0.085 | 0.085 | 0.08 | 195,765 |
Feb 22 2024 | 0.08 | -0.005 | -5.88% | 0.085 | 0.085 | 0.08 | 232,604 |
Feb 21 2024 | 0.085 | 0.005 | 6.25% | 0.08 | 0.085 | 0.08 | 297,260 |
Feb 20 2024 | 0.08 | -0.005 | -5.88% | 0.085 | 0.085 | 0.08 | 1,144,996 |
Feb 16 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.09 | 0.085 | 669,717 |
Feb 15 2024 | 0.085 | 0.00 | 0.00% | 0.09 | 0.09 | 0.085 | 228,373 |
Feb 14 2024 | 0.085 | -0.005 | -5.56% | 0.085 | 0.09 | 0.085 | 44,232 |
Feb 13 2024 | 0.09 | 0.00 | 0.00% | 0.085 | 0.09 | 0.085 | 435,086 |
Feb 12 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.085 | 894,436 |
Feb 09 2024 | 0.09 | 0.00 | 0.00% | 0.085 | 0.095 | 0.085 | 1,050,444 |
Feb 08 2024 | 0.09 | -0.005 | -5.26% | 0.095 | 0.095 | 0.085 | 2,600,679 |
Feb 07 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.10 | 0.09 | 1,792,016 |
Feb 06 2024 | 0.095 | 0.00 | 0.00% | 0.10 | 0.10 | 0.095 | 558,377 |
Feb 05 2024 | 0.095 | -0.005 | -5.00% | 0.10 | 0.10 | 0.095 | 1,249,194 |
Feb 02 2024 | 0.10 | 0.00 | 0.00% | 0.105 | 0.11 | 0.10 | 1,685,915 |
Feb 01 2024 | 0.10 | 0.005 | 5.26% | 0.10 | 0.105 | 0.10 | 3,114,816 |
Jan 31 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.10 | 0.09 | 4,551,714 |
Jan 30 2024 | 0.095 | 0.005 | 5.56% | 0.095 | 0.095 | 0.095 | 950,000 |
Jan 29 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.085 | 222,970 |