AHR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 25 2024 | 0.165 | 0.00 | 0.00% | 0.165 | 0.165 | 0.165 | 16,500 |
Apr 24 2024 | 0.165 | 0.00 | 0.00% | 0.16 | 0.17 | 0.16 | 99,589 |
Apr 23 2024 | 0.165 | 0.00 | 0.00% | 0.16 | 0.17 | 0.16 | 97,250 |
Apr 22 2024 | 0.165 | -0.005 | -2.94% | 0.17 | 0.175 | 0.16 | 274,500 |
Apr 19 2024 | 0.17 | 0.02 | 13.33% | 0.15 | 0.175 | 0.15 | 553,977 |
Apr 18 2024 | 0.15 | 0.01 | 7.14% | 0.15 | 0.155 | 0.15 | 284,981 |
Apr 17 2024 | 0.14 | 0.02 | 16.67% | 0.12 | 0.155 | 0.12 | 642,050 |
Apr 16 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.125 | 0.12 | 85,500 |
Apr 15 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.12 | 0.115 | 40,000 |
Apr 12 2024 | 0.12 | 0.01 | 9.09% | 0.11 | 0.12 | 0.11 | 195,650 |
Apr 11 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 13,500 |
Apr 10 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 0 |
Apr 09 2024 | 0.11 | -0.005 | -4.35% | 0.11 | 0.11 | 0.11 | 74,000 |
Apr 08 2024 | 0.115 | 0.01 | 9.52% | 0.11 | 0.115 | 0.11 | 100,300 |
Apr 05 2024 | 0.105 | 0.00 | 0.00% | 0.10 | 0.11 | 0.10 | 143,800 |
Apr 04 2024 | 0.105 | 0.00 | 0.00% | 0.105 | 0.105 | 0.105 | 20,750 |
Apr 03 2024 | 0.105 | 0.005 | 5.00% | 0.105 | 0.105 | 0.105 | 6,020 |
Apr 02 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 200 |
Apr 01 2024 | 0.10 | -0.005 | -4.76% | 0.105 | 0.105 | 0.10 | 197,000 |
Mar 28 2024 | 0.105 | 0.00 | 0.00% | 0.105 | 0.105 | 0.105 | 3,530 |
Mar 27 2024 | 0.105 | -0.005 | -4.55% | 0.105 | 0.105 | 0.105 | 19,000 |
Mar 26 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 33,000 |
Mar 25 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 20,000 |
Mar 22 2024 | 0.11 | 0.005 | 4.76% | 0.11 | 0.11 | 0.11 | 11,569 |
Mar 21 2024 | 0.105 | -0.005 | -4.55% | 0.11 | 0.11 | 0.105 | 33,500 |
Mar 20 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 55,000 |
Mar 19 2024 | 0.11 | -0.005 | -4.35% | 0.11 | 0.11 | 0.11 | 50,000 |
Mar 18 2024 | 0.115 | -0.005 | -4.17% | 0.115 | 0.115 | 0.115 | 10,000 |
Mar 15 2024 | 0.12 | 0.01 | 9.09% | 0.115 | 0.12 | 0.115 | 31,000 |
Mar 14 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 0 |
Mar 13 2024 | 0.11 | 0.01 | 10.00% | 0.105 | 0.11 | 0.105 | 59,600 |
Mar 12 2024 | 0.10 | -0.02 | -16.67% | 0.105 | 0.105 | 0.10 | 87,824 |
Mar 11 2024 | 0.12 | 0.015 | 14.29% | 0.11 | 0.12 | 0.11 | 6,600 |
Mar 08 2024 | 0.105 | 0.00 | 0.00% | 0.11 | 0.11 | 0.105 | 7,500 |
Mar 07 2024 | 0.105 | -0.005 | -4.55% | 0.105 | 0.105 | 0.105 | 4,500 |
Mar 06 2024 | 0.11 | 0.005 | 4.76% | 0.11 | 0.11 | 0.11 | 5,000 |
Mar 05 2024 | 0.105 | -0.005 | -4.55% | 0.105 | 0.105 | 0.105 | 36,375 |
Mar 04 2024 | 0.11 | 0.005 | 4.76% | 0.11 | 0.11 | 0.10 | 30,000 |
Mar 01 2024 | 0.105 | 0.00 | 0.00% | 0.11 | 0.11 | 0.105 | 42,500 |
Feb 29 2024 | 0.105 | 0.005 | 5.00% | 0.11 | 0.11 | 0.105 | 36,500 |
Feb 28 2024 | 0.10 | -0.01 | -9.09% | 0.105 | 0.105 | 0.10 | 33,500 |
Feb 27 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 0 |
Feb 26 2024 | 0.11 | 0.005 | 4.76% | 0.11 | 0.11 | 0.11 | 10,000 |
Feb 23 2024 | 0.105 | -0.005 | -4.55% | 0.105 | 0.105 | 0.105 | 4,000 |
Feb 22 2024 | 0.11 | -0.005 | -4.35% | 0.105 | 0.11 | 0.095 | 194,500 |
Feb 21 2024 | 0.115 | 0.005 | 4.55% | 0.115 | 0.115 | 0.115 | 500 |
Feb 20 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 0 |
Feb 16 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 8,318 |
Feb 15 2024 | 0.11 | -0.005 | -4.35% | 0.11 | 0.11 | 0.11 | 1,000 |
Feb 14 2024 | 0.115 | 0.005 | 4.55% | 0.115 | 0.115 | 0.115 | 2,500 |
Feb 13 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 1,000 |
Feb 12 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 6,500 |
Feb 09 2024 | 0.11 | 0.00 | 0.00% | 0.115 | 0.115 | 0.11 | 7,500 |
Feb 08 2024 | 0.11 | 0.005 | 4.76% | 0.11 | 0.11 | 0.11 | 6,200 |
Feb 07 2024 | 0.105 | 0.00 | 0.00% | 0.105 | 0.105 | 0.105 | 4,149 |
Feb 06 2024 | 0.105 | 0.00 | 0.00% | 0.105 | 0.105 | 0.105 | 0 |
Feb 05 2024 | 0.105 | 0.00 | 0.00% | 0.105 | 0.105 | 0.105 | 0 |
Feb 02 2024 | 0.105 | -0.01 | -8.70% | 0.11 | 0.11 | 0.105 | 61,063 |
Feb 01 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.115 | 0.115 | 9,500 |
Jan 31 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.115 | 0.115 | 5 |
Jan 30 2024 | 0.115 | 0.00 | 0.00% | 0.12 | 0.12 | 0.115 | 2,000 |
Jan 29 2024 | 0.115 | -0.01 | -8.00% | 0.115 | 0.115 | 0.115 | 1,500 |