Ati Airtest Techs Inc (TSV: AAT )

0.1000 CAD -0.0050 (-4.76%)
Streaming Delayed Price Updated: 11:32 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 0.1200 0.1200 0.1200 0.1200 7,000 -0.01(-4.00%)
Mar 30, 2021 0.1200 0.1250 0.1100 0.1250 68,086 +0.01(+8.70%)
Mar 29, 2021 0.1250 0.1250 0.1150 0.1150 104,028 -0.01(-8.00%)
Mar 26, 2021 0.1250 0.1250 0.1250 0.1250 3,000 -0.01(-3.85%)
Mar 25, 2021 0.1300 0.1300 0.1250 0.1300 14,782 +0.00(+0.00%)
Mar 24, 2021 0.1300 0.1300 0.1300 0.1300 120,600 +0.01(+4.00%)
Mar 23, 2021 0.1300 0.1300 0.1200 0.1250 108,500 -0.01(-3.85%)
Mar 22, 2021 0.1450 0.1450 0.1250 0.1300 113,000 -0.01(-10.34%)
Mar 19, 2021 0.1450 0.1450 0.1450 0.1450 15,000 +0.00(+0.00%)
Mar 18, 2021 0.1400 0.1600 0.1400 0.1450 119,416 +0.00(+3.57%)
Mar 17, 2021 0.1450 0.1450 0.1350 0.1400 7,600 -0.00(-3.45%)
Mar 16, 2021 0.1500 0.1550 0.1450 0.1450 25,272 -0.01(-3.33%)
Mar 15, 2021 0.1550 0.1550 0.1500 0.1500 23,393 +0.00(+0.00%)
Mar 12, 2021 0.1550 0.1550 0.1400 0.1500 160,651 +0.01(+3.45%)
Mar 11, 2021 0.1550 0.1550 0.1450 0.1450 62,406 -0.01(-6.45%)
Mar 10, 2021 0.1500 0.1550 0.1500 0.1550 32,524 +0.01(+3.33%)
Mar 09, 2021 0.1550 0.1600 0.1400 0.1500 627,118 -0.01(-3.23%)
Mar 08, 2021 0.1250 0.1550 0.1250 0.1550 117,510 +0.04(+29.17%)
Mar 05, 2021 0.1200 0.1200 0.1200 0.1200 16,000 +0.00(+0.00%)
Mar 04, 2021 0.1450 0.1500 0.1150 0.1200 290,850 -0.02(-14.29%)
Mar 03, 2021 0.1550 0.1600 0.1350 0.1400 105,714 -0.02(-12.50%)
Mar 02, 2021 0.1500 0.1800 0.1500 0.1600 711,570 +0.01(+6.67%)
Mar 01, 2021 0.1250 0.1500 0.1200 0.1500 695,298 +0.02(+15.38%)
Feb 26, 2021 0.1250 0.1300 0.1200 0.1300 20,980 +0.02(+18.18%)
Feb 25, 2021 0.1300 0.1300 0.1100 0.1100 244,420 -0.01(-12.00%)
Feb 24, 2021 0.1250 0.1300 0.1000 0.1250 187,155 +0.01(+13.64%)
Feb 23, 2021 0.1250 0.1250 0.1000 0.1100 282,288 -0.01(-12.00%)
Feb 22, 2021 0.1100 0.1300 0.1100 0.1250 638,272 +0.02(+25.00%)
Feb 19, 2021 0.0950 0.1000 0.0900 0.1000 164,900 +0.01(+5.26%)
Feb 18, 2021 0.1000 0.1000 0.0900 0.0950 67,166 +0.00(+0.00%)
Feb 17, 2021 0.1000 0.1000 0.0950 0.0950 68,808 -0.01(-5.00%)
Feb 16, 2021 0.1000 0.1050 0.1000 0.1000 49,760 +0.00(+0.00%)
Feb 12, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 11, 2021 0.1000 0.1000 0.1000 0.1000 20,531 -0.00(-4.76%)
Feb 10, 2021 0.1000 0.1050 0.0950 0.1050 102,550 +0.00(+0.00%)
Feb 09, 2021 0.1000 0.1100 0.0950 0.1050 333,800 +0.01(+16.67%)
Feb 08, 2021 0.1000 0.1000 0.0900 0.0900 107,481 -0.01(-10.00%)
Feb 05, 2021 0.0950 0.1000 0.0950 0.1000 223,700 +0.01(+5.26%)
Feb 04, 2021 0.0900 0.0950 0.0850 0.0950 38,000 +0.01(+11.76%)
Feb 03, 2021 0.0950 0.0950 0.0850 0.0850 44,929 -0.00(-5.56%)
Feb 02, 2021 0.0950 0.1050 0.0900 0.0900 182,220 +0.00(+0.00%)
Feb 01, 2021 0.0950 0.0950 0.0850 0.0900 67,700 +0.00(+0.00%)
Jan 29, 2021 0.0900 0.0950 0.0900 0.0900 218,297 +0.00(+0.00%)
Jan 28, 2021 0.0800 0.0900 0.0750 0.0900 120,105 +0.01(+20.00%)
Jan 27, 2021 0.0850 0.0850 0.0750 0.0750 26,000 -0.01(-11.76%)
Jan 26, 2021 0.0850 0.0850 0.0850 0.0850 2,000 +0.00(+0.00%)
Jan 25, 2021 0.0800 0.0850 0.0800 0.0850 24,020 +0.00(+0.00%)
Jan 22, 2021 0.0800 0.0900 0.0800 0.0850 27,300 +0.01(+6.25%)
Jan 21, 2021 0.0850 0.0850 0.0750 0.0800 179,299 -0.01(-5.88%)
Jan 20, 2021 0.0750 0.0850 0.0750 0.0850 70,800 +0.01(+13.33%)
Jan 19, 2021 0.0800 0.0800 0.0750 0.0750 91,600 -0.01(-6.25%)
Jan 18, 2021 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Jan 15, 2021 0.0800 0.0800 0.0800 0.0800 39,400 +0.00(+0.00%)
Jan 13, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 12, 2021 0.0750 0.0800 0.0750 0.0800 190,500 +0.01(+6.67%)
Jan 11, 2021 0.0700 0.0750 0.0700 0.0750 77,500 +0.00(+7.14%)
Jan 08, 2021 0.0800 0.0800 0.0700 0.0700 98,950 -0.01(-12.50%)
Jan 07, 2021 0.0750 0.0800 0.0750 0.0800 9,100 +0.01(+14.29%)
Jan 06, 2021 0.0750 0.0750 0.0700 0.0700 13,750 -0.00(-6.67%)
Jan 05, 2021 0.0750 0.0750 0.0750 0.0750 43,203 +0.00(+0.00%)
Jan 04, 2021 0.0750 0.0750 0.0700 0.0750 119,900 -0.01(-6.25%)
Dec 31, 2020 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Dec 30, 2020 0.0700 0.0700 0.0700 0.0700 22,100 -0.01(-12.50%)
Dec 29, 2020 0.0850 0.0850 0.0750 0.0800 54,083 +0.01(+6.67%)
Dec 24, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 23, 2020 0.0800 0.0800 0.0750 0.0750 188,997 -0.01(-6.25%)
Dec 22, 2020 0.0850 0.0850 0.0800 0.0800 41,511 -0.01(-5.88%)
Dec 21, 2020 0.1000 0.1000 0.0800 0.0850 93,200 -0.01(-15.00%)
Dec 18, 2020 0.1150 0.1150 0.0900 0.1000 351,264 -0.01(-13.04%)
Dec 17, 2020 0.1150 0.1200 0.1150 0.1150 17,000 +0.00(+0.00%)
Dec 16, 2020 0.1100 0.1200 0.1100 0.1150 34,383 +0.00(+0.00%)
Dec 15, 2020 0.1200 0.1200 0.1100 0.1150 195,500 -0.00(-4.17%)
Dec 14, 2020 0.1150 0.1200 0.1150 0.1200 386,774 +0.01(+9.09%)
Dec 11, 2020 0.1050 0.1100 0.1000 0.1100 65,028 +0.01(+10.00%)
Dec 10, 2020 0.1000 0.1050 0.1000 0.1000 21,173 +0.00(+0.00%)
Dec 09, 2020 0.1100 0.1100 0.1000 0.1000 83,950 -0.00(-4.76%)
Dec 08, 2020 0.1150 0.1150 0.0950 0.1050 108,125 -0.01(-8.70%)
Dec 07, 2020 0.1150 0.1150 0.1150 0.1150 159,024 +0.01(+4.55%)
Dec 04, 2020 0.1000 0.1100 0.1000 0.1100 290,900 +0.01(+10.00%)
Dec 03, 2020 0.1050 0.1050 0.1000 0.1000 101,667 -0.00(-4.76%)
Dec 02, 2020 0.1000 0.1050 0.0950 0.1050 161,000 +0.01(+16.67%)
Dec 01, 2020 0.0950 0.1000 0.0900 0.0900 141,622 -0.01(-5.26%)
Nov 30, 2020 0.0900 0.0950 0.0850 0.0950 91,000 +0.01(+11.76%)
Nov 27, 2020 0.0900 0.0900 0.0800 0.0850 45,000 -0.00(-5.56%)
Nov 26, 2020 0.0900 0.0900 0.0900 0.0900 3,000 +0.00(+0.00%)
Nov 25, 2020 0.0900 0.0900 0.0900 0.0900 24,200 +0.01(+20.00%)
Nov 24, 2020 0.0900 0.0900 0.0750 0.0750 382,000 -0.01(-16.67%)
Nov 23, 2020 0.0750 0.0900 0.0750 0.0900 323,119 +0.01(+20.00%)
Nov 20, 2020 0.0700 0.0750 0.0700 0.0750 16,330 +0.00(+7.14%)
Nov 19, 2020 0.0700 0.0750 0.0700 0.0700 112,500 +0.00(+0.00%)
Nov 18, 2020 0.0700 0.0750 0.0700 0.0700 160,300 +0.00(+0.00%)
Nov 17, 2020 0.0650 0.0700 0.0650 0.0700 59,000 +0.01(+7.69%)
Nov 16, 2020 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Nov 13, 2020 0.0700 0.0700 0.0650 0.0650 66,000 +0.00(+0.00%)
Nov 12, 2020 0.0650 0.0700 0.0650 0.0650 233,600 +0.01(+8.33%)
Nov 11, 2020 0.0650 0.0650 0.0600 0.0600 21,000 +0.00(+0.00%)
Nov 10, 2020 0.0600 0.0600 0.0600 0.0600 20,750 +0.00(+0.00%)
Nov 09, 2020 0.0600 0.0600 0.0600 0.0600 77,100 -0.01(-7.69%)
Nov 06, 2020 0.0650 0.0650 0.0650 0.0650 18,000 +0.00(+0.00%)
Nov 05, 2020 0.0650 0.0650 0.0650 0.0650 47,620 +0.00(+0.00%)
Nov 04, 2020 0.0650 0.0650 0.0650 0.0650 28,000 -0.01(-7.14%)
Nov 03, 2020 0.0700 0.0700 0.0700 0.0700 6,000 +0.00(+0.00%)
Oct 30, 2020 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Oct 29, 2020 0.0600 0.0600 0.0600 0.0600 57,000 -0.01(-7.69%)
Oct 28, 2020 0.0700 0.0700 0.0650 0.0650 65,000 -0.01(-7.14%)
Oct 27, 2020 0.0750 0.0750 0.0700 0.0700 48,000 +0.00(+0.00%)
Oct 26, 2020 0.0700 0.0700 0.0700 0.0700 60,001 +0.00(+0.00%)
Oct 23, 2020 0.0750 0.0750 0.0700 0.0700 148,750 +0.00(+0.00%)
Oct 22, 2020 0.0750 0.0750 0.0700 0.0700 15,900 -0.01(-12.50%)
Oct 21, 2020 0.0750 0.0800 0.0700 0.0800 23,515 +0.01(+6.67%)
Oct 20, 2020 0.0800 0.0800 0.0750 0.0750 63,251 -0.01(-6.25%)
Oct 19, 2020 0.0700 0.0800 0.0700 0.0800 175,000 +0.01(+14.29%)
Oct 16, 2020 0.0700 0.0700 0.0650 0.0700 10,700 +0.00(+0.00%)
Oct 15, 2020 0.0750 0.0800 0.0600 0.0700 158,000 +0.00(+0.00%)
Oct 14, 2020 0.0700 0.0750 0.0700 0.0700 23,000 +0.01(+7.69%)
Oct 13, 2020 0.0650 0.0650 0.0600 0.0650 110,000 +0.01(+8.33%)
Oct 09, 2020 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Oct 08, 2020 0.0700 0.0700 0.0650 0.0650 62,010 -0.01(-7.14%)
Oct 07, 2020 0.0600 0.0750 0.0600 0.0700 748,332 +0.01(+16.67%)
Oct 06, 2020 0.0700 0.0700 0.0500 0.0600 875,000 +0.00(+0.00%)
Oct 05, 2020 0.0400 0.0600 0.0400 0.0600 179,000 +0.01(+33.33%)
Oct 02, 2020 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Sep 28, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 24, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Sep 22, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Sep 21, 2020 0.0300 0.0350 0.0300 0.0350 31,001 +0.00(+0.00%)
Sep 16, 2020 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Sep 15, 2020 0.0400 0.0400 0.0300 0.0300 349,000 -0.01(-25.00%)
Sep 14, 2020 0.0500 0.0500 0.0400 0.0400 124,391 -0.01(-20.00%)
Sep 11, 2020 0.0350 0.0500 0.0350 0.0500 431,000 +0.02(+66.67%)
Sep 10, 2020 0.0300 0.0300 0.0300 0.0300 2,000 -0.01(-14.29%)
Sep 08, 2020 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Sep 02, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 01, 2020 0.0300 0.0300 0.0300 0.0300 30,000 +0.00(+20.00%)
Aug 31, 2020 0.0250 0.0250 0.0250 0.0250 5,000 -0.00(-16.67%)
Aug 27, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 24, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 21, 2020 0.0300 0.0300 0.0300 0.0300 24,000 +0.01(+50.00%)
Aug 20, 2020 0.0250 0.0250 0.0200 0.0200 38,000 -0.01(-20.00%)
Aug 17, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 10, 2020 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Aug 05, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 04, 2020 0.0300 0.0300 0.0200 0.0200 58,113 -0.01(-33.33%)
Jul 29, 2020 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Jul 28, 2020 0.0250 0.0250 0.0250 0.0250 28,000 +0.01(+25.00%)
Jul 20, 2020 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Jul 10, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 06, 2020 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Jun 29, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 26, 2020 0.0250 0.0250 0.0250 0.0250 51,000 +0.00(+0.00%)
Jun 25, 2020 0.0250 0.0250 0.0250 0.0250 70,000 +0.00(+0.00%)
Jun 24, 2020 0.0250 0.0250 0.0250 0.0250 39,000 -0.00(-16.67%)
Jun 22, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 17, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 16, 2020 0.0200 0.0300 0.0100 0.0300 235,000 +0.01(+100.00%)
Jun 12, 2020 0.0150 0.0150 0.0150 0 -0.02(-57.14%)
Jun 01, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 27, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 26, 2020 0.0350 0.0350 0.0350 0.0350 69,000 +0.01(+16.67%)
May 20, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 15, 2020 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
May 14, 2020 0.0400 0.0400 0.0400 0.0400 10,000 +0.01(+33.33%)
May 13, 2020 0.0400 0.0400 0.0300 0.0300 187,000 -0.01(-25.00%)
May 12, 2020 0.0300 0.0400 0.0300 0.0400 213,000 +0.00(+14.29%)
May 08, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 06, 2020 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
May 05, 2020 0.0300 0.0300 0.0250 0.0300 383,000 +0.00(+20.00%)
May 01, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 30, 2020 0.0250 0.0250 0.0200 0.0250 61,000 +0.00(+0.00%)
Apr 28, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 24, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 20, 2020 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Apr 17, 2020 0.0200 0.0200 0.0200 0.0200 100,000 +0.00(+0.00%)
Apr 15, 2020 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Apr 13, 2020 0.0250 0.0250 0.0250 0 +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.