Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aer Energy Resources Inc (OP: AERN )

0.0001 UNCHANGED
Last Price Updated: 2:12 PM EDT, Apr 17, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2012 0.0027 0.0030 0.0026 0.0026 6,397,588 -0.00(-13.33%)
Apr 27, 2012 0.0030 0.0030 0.0027 0.0030 3,089,002 +0.00(+0.00%)
Apr 26, 2012 0.0029 0.0032 0.0028 0.0030 7,283,075 +0.00(+3.45%)
Apr 25, 2012 0.0030 0.0035 0.0028 0.0029 6,483,903 -0.00(-12.12%)
Apr 24, 2012 0.0030 0.0035 0.0027 0.0033 12,520,870 +0.00(+22.22%)
Apr 23, 2012 0.0030 0.0030 0.0026 0.0027 6,298,024 -0.00(-3.57%)
Apr 20, 2012 0.0030 0.0030 0.0027 0.0028 3,884,484 +0.00(+0.00%)
Apr 19, 2012 0.0033 0.0033 0.0025 0.0028 14,669,159 -0.00(-6.67%)
Apr 18, 2012 0.0033 0.0033 0.0029 0.0030 5,049,801 +0.00(+0.00%)
Apr 17, 2012 0.0030 0.0034 0.0029 0.0030 11,725,764 -0.00(-6.25%)
Apr 16, 2012 0.0034 0.0037 0.0029 0.0032 9,097,545 -0.00(-5.88%)
Apr 13, 2012 0.0038 0.0040 0.0033 0.0034 15,113,433 -0.00(-10.53%)
Apr 12, 2012 0.0035 0.0040 0.0034 0.0038 16,129,742 +0.00(+15.15%)
Apr 11, 2012 0.0038 0.0040 0.0033 0.0033 18,507,194 -0.00(-13.16%)
Apr 10, 2012 0.0038 0.0038 0.0035 0.0038 3,123,928 +0.00(+0.00%)
Apr 09, 2012 0.0033 0.0038 0.0033 0.0038 6,480,924 +0.00(+11.76%)
Apr 05, 2012 0.0034 0.0036 0.0034 0.0034 2,043,657 +0.00(+0.00%)
Apr 04, 2012 0.0036 0.0036 0.0033 0.0034 2,789,668 +0.00(+0.00%)
Apr 03, 2012 0.0035 0.0036 0.0033 0.0034 3,192,527 -0.00(-5.56%)
Apr 02, 2012 0.0037 0.0037 0.0035 0.0036 2,016,554 +0.00(+0.00%)
Mar 30, 2012 0.0038 0.0038 0.0033 0.0036 5,772,928 +0.00(+0.00%)
Mar 29, 2012 0.0033 0.0040 0.0033 0.0036 5,130,158 +0.00(+9.09%)
Mar 28, 2012 0.0040 0.0040 0.0033 0.0033 20,775,660 -0.00(-5.71%)
Mar 27, 2012 0.0040 0.0040 0.0035 0.0035 7,500,181 +0.00(+0.00%)
Mar 26, 2012 0.0038 0.0043 0.0035 0.0035 6,751,493 -0.00(-12.50%)
Mar 23, 2012 0.0038 0.0043 0.0035 0.0040 7,006,684 +0.00(+5.26%)
Mar 22, 2012 0.0048 0.0048 0.0038 0.0038 20,201,596 -0.00(-15.56%)
Mar 21, 2012 0.0045 0.0047 0.0039 0.0045 8,296,645 +0.00(+2.27%)
Mar 20, 2012 0.0043 0.0044 0.0040 0.0044 4,869,812 +0.00(+0.00%)
Mar 19, 2012 0.0047 0.0047 0.0040 0.0044 2,517,896 -0.00(-8.33%)
Mar 16, 2012 0.0048 0.0049 0.0044 0.0048 3,893,011 +0.00(+4.35%)
Mar 15, 2012 0.0048 0.0050 0.0044 0.0046 4,826,823 +0.00(+4.55%)
Mar 14, 2012 0.0038 0.0045 0.0038 0.0044 5,185,481 +0.00(+15.79%)
Mar 13, 2012 0.0038 0.0041 0.0038 0.0038 8,914,703 -0.00(-5.00%)
Mar 12, 2012 0.0043 0.0045 0.0035 0.0040 8,680,093 -0.00(-6.98%)
Mar 09, 2012 0.0048 0.0050 0.0042 0.0043 8,047,946 -0.00(-10.42%)
Mar 08, 2012 0.0043 0.0050 0.0040 0.0048 28,274,948 +0.00(+6.67%)
Mar 07, 2012 0.0051 0.0057 0.0043 0.0045 22,383,674 -0.00(-6.25%)
Mar 06, 2012 0.0047 0.0050 0.0046 0.0048 3,242,130 +0.00(+2.13%)
Mar 05, 2012 0.0046 0.0052 0.0046 0.0047 2,179,251 -0.00(-2.08%)
Mar 02, 2012 0.0048 0.0054 0.0047 0.0048 5,850,024 +0.00(+0.00%)
Mar 01, 2012 0.0055 0.0055 0.0048 0.0048 3,377,765 -0.00(-2.04%)
Feb 29, 2012 0.0051 0.0052 0.0047 0.0049 8,570,101 -0.00(-3.92%)
Feb 28, 2012 0.0057 0.0060 0.0051 0.0051 5,205,270 -0.00(-8.93%)
Feb 27, 2012 0.0058 0.0069 0.0049 0.0056 15,089,592 +0.00(+5.66%)
Feb 24, 2012 0.0045 0.0055 0.0045 0.0053 12,013,808 +0.00(+15.22%)
Feb 23, 2012 0.0058 0.0059 0.0045 0.0046 9,424,506 -0.00(-8.00%)
Feb 22, 2012 0.0062 0.0070 0.0050 0.0050 22,236,686 -0.00(-13.79%)
Feb 21, 2012 0.0062 0.0075 0.0052 0.0058 25,877,142 -0.00(-6.45%)
Feb 17, 2012 0.0074 0.0074 0.0050 0.0062 34,485,240 -0.00(-8.82%)
Feb 16, 2012 0.0080 0.0092 0.0065 0.0068 63,482,104 -0.00(-4.23%)
Feb 15, 2012 0.0068 0.0129 0.0068 0.0071 106,030,816 +0.00(+12.70%)
Feb 14, 2012 0.0049 0.0064 0.0046 0.0063 23,028,432 +0.00(+40.00%)
Feb 13, 2012 0.0039 0.0047 0.0038 0.0045 11,818,262 +0.00(+18.42%)
Feb 10, 2012 0.0040 0.0040 0.0035 0.0038 4,074,233 +0.00(+0.00%)
Feb 09, 2012 0.0038 0.0040 0.0036 0.0038 4,701,138 -0.00(-5.00%)
Feb 08, 2012 0.0035 0.0040 0.0035 0.0040 3,686,091 +0.00(+14.29%)
Feb 07, 2012 0.0038 0.0038 0.0035 0.0035 3,790,899 -0.00(-7.89%)
Feb 06, 2012 0.0038 0.0040 0.0035 0.0038 4,729,990 +0.00(+0.00%)
Feb 03, 2012 0.0041 0.0041 0.0037 0.0038 4,756,908 -0.00(-5.00%)
Feb 02, 2012 0.0042 0.0045 0.0039 0.0040 17,106,498 +0.00(+2.56%)
Feb 01, 2012 0.0035 0.0045 0.0035 0.0039 14,686,306 +0.00(+14.71%)
Jan 31, 2012 0.0038 0.0040 0.0034 0.0034 4,412,161 -0.00(-12.82%)
Jan 30, 2012 0.0040 0.0040 0.0036 0.0039 2,298,893 -0.00(-2.50%)
Jan 27, 2012 0.0042 0.0042 0.0035 0.0040 3,069,792 -0.00(-4.76%)
Jan 26, 2012 0.0043 0.0043 0.0031 0.0042 13,938,253 +0.00(+2.44%)
Jan 25, 2012 0.0040 0.0042 0.0038 0.0041 3,044,692 -0.00(-2.38%)
Jan 24, 2012 0.0043 0.0043 0.0035 0.0042 6,168,160 -0.00(-2.33%)
Jan 23, 2012 0.0048 0.0048 0.0038 0.0043 8,186,532 +0.00(+4.88%)
Jan 20, 2012 0.0052 0.0054 0.0040 0.0041 5,723,985 -0.00(-8.89%)
Jan 19, 2012 0.0059 0.0059 0.0045 0.0045 10,105,842 -0.00(-18.18%)
Jan 18, 2012 0.0051 0.0069 0.0050 0.0055 10,835,627 +0.00(+7.84%)
Jan 17, 2012 0.0060 0.0064 0.0050 0.0051 4,979,518 -0.00(-13.56%)
Jan 13, 2012 0.0060 0.0075 0.0055 0.0059 4,403,785 -0.00(-15.71%)
Jan 12, 2012 0.0065 0.0072 0.0059 0.0070 6,340,740 +0.00(+14.75%)
Jan 11, 2012 0.0065 0.0069 0.0061 0.0061 3,664,516 -0.00(-6.15%)
Jan 10, 2012 0.0065 0.0070 0.0052 0.0065 3,300,393 +0.00(+0.00%)
Jan 09, 2012 0.0075 0.0075 0.0055 0.0065 7,761,540 -0.00(-2.99%)
Jan 06, 2012 0.0060 0.0080 0.0060 0.0067 2,123,235 +0.00(+11.67%)
Jan 05, 2012 0.0075 0.0082 0.0056 0.0060 10,501,695 -0.00(-20.00%)
Jan 04, 2012 0.0054 0.0086 0.0052 0.0075 20,279,888 +0.00(+78.57%)
Dec 30, 2011 0.0032 0.0045 0.0030 0.0042 21,246,730 +0.00(+40.00%)
Dec 29, 2011 0.0031 0.0035 0.0029 0.0030 3,748,307 +0.00(+0.00%)
Dec 28, 2011 0.0036 0.0036 0.0029 0.0030 8,311,063 -0.00(-23.08%)
Dec 27, 2011 0.0051 0.0051 0.0035 0.0039 8,270,290 -0.00(-13.33%)
Dec 23, 2011 0.0058 0.0058 0.0043 0.0045 8,262,150 -0.00(-18.18%)
Dec 21, 2011 0.0067 0.0067 0.0055 0.0055 6,910,071 -0.00(-17.91%)
Dec 20, 2011 0.0063 0.0070 0.0063 0.0067 1,618,874 +0.00(+0.00%)
Dec 19, 2011 0.0067 0.0072 0.0063 0.0067 5,246,983 +0.00(+0.00%)
Dec 16, 2011 0.0063 0.0067 0.0060 0.0067 2,157,121 +0.00(+13.56%)
Dec 15, 2011 0.0060 0.0063 0.0059 0.0059 1,842,074 -0.00(-6.35%)
Dec 14, 2011 0.0065 0.0069 0.0060 0.0063 1,980,937 -0.00(-3.08%)
Dec 13, 2011 0.0065 0.0070 0.0060 0.0065 1,780,002 -0.00(-7.14%)
Dec 12, 2011 0.0061 0.0070 0.0059 0.0070 4,857,162 +0.00(+12.90%)
Dec 09, 2011 0.0055 0.0065 0.0054 0.0062 6,511,400 +0.00(+10.71%)
Dec 08, 2011 0.0075 0.0081 0.0056 0.0056 8,837,911 -0.00(-21.13%)
Dec 07, 2011 0.0065 0.0085 0.0065 0.0071 7,488,209 +0.00(+9.23%)
Dec 06, 2011 0.0090 0.0100 0.0065 0.0065 10,075,098 -0.00(-27.78%)
Dec 05, 2011 0.0107 0.0110 0.0081 0.0090 3,990,720 -0.00(-10.89%)
Dec 02, 2011 0.0115 0.0118 0.0100 0.0101 7,177,343 -0.00(-9.01%)
Dec 01, 2011 0.0102 0.0120 0.0102 0.0111 7,580,652 +0.00(+8.82%)
Nov 30, 2011 0.0110 0.0124 0.0102 0.0102 2,355,559 -0.00(-7.27%)
Nov 29, 2011 0.0115 0.0120 0.0100 0.0110 3,808,973 -0.00(-4.35%)
Nov 28, 2011 0.0106 0.0140 0.0106 0.0115 1,727,327 +0.00(+3.60%)
Nov 25, 2011 0.0128 0.0128 0.0105 0.0111 1,314,504 -0.00(-13.28%)
Nov 23, 2011 0.0114 0.0150 0.0110 0.0128 4,985,400 +0.00(+10.34%)
Nov 22, 2011 0.0100 0.0120 0.0100 0.0116 1,862,474 +0.00(+5.45%)
Nov 21, 2011 0.0135 0.0140 0.0070 0.0110 13,591,604 -0.00(-15.38%)
Nov 18, 2011 0.0161 0.0161 0.0120 0.0130 13,398,064 -0.00(-19.25%)
Nov 17, 2011 0.0180 0.0180 0.0160 0.0161 2,271,292 -0.00(-9.55%)
Nov 16, 2011 0.0151 0.0179 0.0151 0.0178 2,985,570 +0.00(+12.66%)
Nov 15, 2011 0.0165 0.0165 0.0158 0.0158 2,417,528 -0.00(-4.24%)
Nov 14, 2011 0.0172 0.0180 0.0158 0.0165 2,216,535 +0.00(+1.23%)
Nov 11, 2011 0.0164 0.0189 0.0160 0.0163 1,048,208 +0.00(+0.62%)
Nov 10, 2011 0.0170 0.0175 0.0155 0.0162 1,845,543 +0.00(+2.53%)
Nov 09, 2011 0.0162 0.0170 0.0151 0.0158 4,587,178 -0.00(-4.82%)
Nov 08, 2011 0.0165 0.0175 0.0162 0.0166 2,726,517 -0.00(-1.19%)
Nov 07, 2011 0.0180 0.0184 0.0160 0.0168 4,838,938 -0.00(-3.45%)
Nov 04, 2011 0.0192 0.0192 0.0172 0.0174 7,485,068 -0.00(-5.95%)
Nov 03, 2011 0.0176 0.0215 0.0170 0.0185 15,061,322 +0.00(+14.20%)
Nov 02, 2011 0.0150 0.0195 0.0130 0.0162 39,237,736 +0.00(+13.29%)
Nov 01, 2011 0.0190 0.0190 0.0125 0.0143 67,507,712 -0.00(-21.86%)
Oct 31, 2011 0.0270 0.0270 0.0180 0.0183 46,949,636 -0.01(-23.43%)
Oct 28, 2011 0.0390 0.0390 0.0200 0.0239 70,353,576 -0.01(-31.71%)
Oct 27, 2011 0.0360 0.0420 0.0270 0.0350 45,525,516 +0.00(+9.38%)
Oct 26, 2011 0.0190 0.0350 0.0190 0.0320 46,926,636 +0.01(+64.95%)
Oct 25, 2011 0.0190 0.0200 0.0164 0.0194 3,405,654 +0.00(+14.79%)
Oct 24, 2011 0.0213 0.0215 0.0160 0.0169 10,496,300 -0.00(-11.05%)
Oct 21, 2011 0.0201 0.0201 0.0150 0.0190 15,750,085 +0.00(+0.53%)
Oct 20, 2011 0.0270 0.0290 0.0183 0.0189 19,501,076 -0.01(-34.83%)
Oct 19, 2011 0.0310 0.0310 0.0230 0.0290 14,563,303 -0.00(-3.33%)
Oct 18, 2011 0.0355 0.0390 0.0280 0.0300 24,703,252 -0.00(-11.50%)
Oct 17, 2011 0.0570 0.0580 0.0300 0.0339 31,095,600 -0.02(-40.53%)
Oct 14, 2011 0.0750 0.0750 0.0450 0.0570 39,316,236 -0.01(-16.18%)
Oct 13, 2011 0.0716 0.0810 0.0650 0.0680 24,896,840 +0.00(+0.00%)
Oct 12, 2011 0.0700 0.0820 0.0610 0.0680 33,254,322 +0.00(+7.09%)
Oct 11, 2011 0.0850 0.0850 0.0550 0.0635 26,596,090 -0.02(-24.40%)
Oct 10, 2011 0.0950 0.1225 0.0840 0.0840 53,243,944 -0.01(-6.67%)
Oct 07, 2011 0.0790 0.0908 0.0680 0.0900 22,764,944 +0.01(+16.88%)
Oct 06, 2011 0.0753 0.0800 0.0670 0.0770 41,021,884 +0.00(+0.00%)
Oct 05, 2011 0.0619 0.0774 0.0500 0.0770 42,199,480 +0.02(+37.50%)
Oct 04, 2011 0.0535 0.0640 0.0370 0.0560 15,501,821 +0.00(+7.69%)
Oct 03, 2011 0.0200 0.0545 0.0130 0.0520 53,979,896 +0.04(+333.33%)
Sep 30, 2011 0.0150 0.0295 0.0110 0.0120 2,292,600 -0.00(-20.00%)
Sep 29, 2011 0.0240 0.0240 0.0150 0.0150 91,300 -0.01(-37.50%)
Sep 28, 2011 0.0240 0.0240 0.0240 0.0240 18,400 +0.00(+20.00%)
Sep 27, 2011 0.0270 0.0270 0.0200 0.0200 25,500 -0.01(-25.93%)
Sep 26, 2011 0.0410 0.0410 0.0210 0.0270 42,500 -0.01(-32.50%)
Sep 23, 2011 0.1600 0.1600 0.0250 0.0400 701,732 -0.12(-75.00%)
Sep 22, 2011 0.1600 0.1600 0.1600 0.1600 600 -0.04(-20.00%)
Aug 17, 2011 0.2000 0.2000 0.2000 0 +0.07(+53.85%)
Jul 19, 2011 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 18, 2011 0.1300 0.1300 0.1300 0.1300 250 +0.09(+217.07%)
Jul 15, 2011 0.4000 0.4000 0.0410 0.0410 2,630 +0.00(+2.50%)
Jul 14, 2011 0.0400 0.0400 0.0400 0.0400 500 +0.01(+25.00%)
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.