Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: AET )

N/A UNCHANGED
Last Price Updated: 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, 2019 0.1150 0.1150 0.1050 0.1050 41,500 -0.01(-8.70%)
Apr 29, 2019 0.1150 0.1150 0.1150 0.1150 15,000 -0.00(-4.17%)
Apr 26, 2019 0.1200 0.1200 0.1200 0.1200 10,000 -0.01(-4.00%)
Apr 24, 2019 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Apr 23, 2019 0.1250 0.1250 0.1250 0.1250 5,500 -0.01(-3.85%)
Apr 18, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 17, 2019 0.1300 0.1300 0.1300 0.1300 48,333 +0.00(+0.00%)
Apr 16, 2019 0.1300 0.1300 0.1300 0.1300 58,000 -0.01(-7.14%)
Apr 15, 2019 0.1400 0.1400 0.1300 0.1400 57,500 +0.00(+0.00%)
Apr 12, 2019 0.1400 0.1400 0.1400 0.1400 8,000 +0.01(+3.70%)
Apr 10, 2019 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Apr 08, 2019 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Apr 05, 2019 0.1400 0.1400 0.1400 0.1400 5,500 +0.01(+7.69%)
Apr 03, 2019 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Apr 02, 2019 0.1250 0.1250 0.1250 0.1250 3,332 -0.01(-3.85%)
Apr 01, 2019 0.1350 0.1350 0.1300 0.1300 3,000 +0.00(+0.00%)
Mar 28, 2019 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Mar 26, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 25, 2019 0.1400 0.1400 0.1400 0.1400 10,000 +0.00(+0.00%)
Mar 22, 2019 0.1400 0.1400 0.1400 0.1400 24,000 -0.00(-3.45%)
Mar 21, 2019 0.1400 0.1450 0.1400 0.1450 107,648 +0.01(+11.54%)
Mar 20, 2019 0.1300 0.1300 0.1300 0.1300 11,500 -0.01(-3.70%)
Mar 19, 2019 0.1400 0.1400 0.1350 0.1350 18,200 -0.01(-3.57%)
Mar 18, 2019 0.1400 0.1400 0.1400 0.1400 14,000 -0.00(-3.45%)
Mar 15, 2019 0.1200 0.1450 0.1200 0.1450 268,500 +0.02(+20.83%)
Mar 14, 2019 0.1300 0.1300 0.1200 0.1200 121,500 -0.01(-7.69%)
Mar 13, 2019 0.1350 0.1350 0.1300 0.1300 94,000 -0.01(-7.14%)
Mar 12, 2019 0.1450 0.1450 0.1400 0.1400 45,000 +0.01(+3.70%)
Mar 08, 2019 0.1350 0.1350 0.1350 0 -0.01(-10.00%)
Mar 06, 2019 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Mar 05, 2019 0.1400 0.1400 0.1300 0.1300 71,273 -0.01(-3.70%)
Mar 04, 2019 0.1350 0.1350 0.1350 0.1350 8,000 +0.00(+0.00%)
Mar 01, 2019 0.1400 0.1400 0.1350 0.1350 65,000 +0.00(+0.00%)
Feb 28, 2019 0.1350 0.1350 0.1350 0.1350 9,000 +0.00(+0.00%)
Feb 27, 2019 0.1400 0.1400 0.1300 0.1350 193,104 -0.01(-6.90%)
Feb 26, 2019 0.1400 0.1450 0.1400 0.1450 40,500 +0.00(+3.57%)
Feb 25, 2019 0.1400 0.1400 0.1300 0.1400 115,500 +0.01(+3.70%)
Feb 22, 2019 0.1400 0.1400 0.1350 0.1350 24,500 -0.01(-3.57%)
Feb 20, 2019 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Feb 19, 2019 0.1350 0.1350 0.1350 0.1350 14,000 -0.01(-3.57%)
Feb 15, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 14, 2019 0.1400 0.1400 0.1400 0.1400 6,000 +0.00(+0.00%)
Feb 13, 2019 0.1350 0.1400 0.1350 0.1400 12,500 +0.01(+3.70%)
Feb 12, 2019 0.1350 0.1350 0.1350 0.1350 647 +0.00(+0.00%)
Feb 11, 2019 0.1550 0.1550 0.1200 0.1350 40,500 -0.02(-12.90%)
Feb 08, 2019 0.1800 0.1800 0.1550 0.1550 48,000 -0.02(-13.89%)
Feb 06, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 04, 2019 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Feb 01, 2019 0.1700 0.1700 0.1700 0.1700 5,000 +0.00(+0.00%)
Jan 31, 2019 0.1700 0.1700 0.1700 0.1700 1,000 +0.01(+6.25%)
Jan 30, 2019 0.1600 0.1600 0.1600 0.1600 500 +0.01(+3.23%)
Jan 29, 2019 0.1550 0.1550 0.1550 0.1550 3,000 +0.01(+3.33%)
Jan 28, 2019 0.1500 0.1500 0.1450 0.1500 55,000 +0.00(+0.00%)
Jan 25, 2019 0.1550 0.1550 0.1500 0.1500 45,000 +0.00(+0.00%)
Jan 24, 2019 0.1400 0.1550 0.1400 0.1500 80,000 +0.00(+0.00%)
Jan 23, 2019 0.1400 0.1500 0.1300 0.1500 30,000 -0.01(-3.23%)
Jan 18, 2019 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jan 16, 2019 0.1550 0.1550 0.1550 0 +0.01(+10.71%)
Jan 15, 2019 0.1350 0.1400 0.1300 0.1400 43,500 +0.01(+3.70%)
Jan 14, 2019 0.1350 0.1350 0.1350 0.1350 3,500 -0.01(-3.57%)
Jan 09, 2019 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Jan 08, 2019 0.1450 0.1450 0.1450 0.1450 8,360 -0.01(-3.33%)
Jan 07, 2019 0.1450 0.1500 0.1450 0.1500 10,000 +0.01(+3.45%)
Jan 04, 2019 0.1450 0.1450 0.1450 0.1450 10,000 +0.00(+3.57%)
Jan 03, 2019 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.00%)
Dec 31, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 28, 2018 0.1400 0.1400 0.1400 0.1400 3,000 +0.03(+27.27%)
Dec 27, 2018 0.1200 0.1200 0.1100 0.1100 25,000 -0.01(-4.35%)
Dec 21, 2018 0.1150 0.1150 0.1150 0 -0.01(-11.54%)
Dec 20, 2018 0.1300 0.1300 0.1300 0.1300 10,000 +0.00(+0.00%)
Dec 19, 2018 0.1400 0.1400 0.1300 0.1300 60,000 -0.01(-7.14%)
Dec 18, 2018 0.1500 0.1500 0.1400 0.1400 166,402 -0.01(-6.67%)
Dec 17, 2018 0.1600 0.1600 0.1500 0.1500 26,500 -0.01(-6.25%)
Dec 14, 2018 0.1550 0.1600 0.1450 0.1600 24,500 +0.01(+3.23%)
Dec 11, 2018 0.1550 0.1550 0.1550 0 -0.01(-6.06%)
Dec 10, 2018 0.1700 0.1700 0.1650 0.1650 7,000 +0.01(+6.45%)
Dec 07, 2018 0.1600 0.1600 0.1550 0.1550 6,000 +0.01(+3.33%)
Dec 06, 2018 0.1600 0.1600 0.1500 0.1500 55,418 +0.00(+0.00%)
Dec 05, 2018 0.1500 0.1500 0.1500 0.1500 60,500 -0.01(-6.25%)
Dec 04, 2018 0.1600 0.1600 0.1550 0.1600 24,500 -0.01(-5.88%)
Dec 03, 2018 0.1700 0.1700 0.1700 0.1700 3,000 +0.00(+0.00%)
Nov 30, 2018 0.1700 0.1700 0.1700 0.1700 4,000 +0.00(+0.00%)
Nov 29, 2018 0.1900 0.1900 0.1700 0.1700 2,000 -0.01(-5.56%)
Nov 28, 2018 0.1800 0.1800 0.1800 0.1800 5,000 +0.00(+0.00%)
Nov 26, 2018 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Nov 23, 2018 0.1700 0.1750 0.1700 0.1750 73,500 +0.01(+9.37%)
Nov 21, 2018 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Nov 16, 2018 0.1650 0.1650 0.1650 0 -0.01(-5.71%)
Nov 14, 2018 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Nov 12, 2018 0.1800 0.1800 0.1800 0 -0.05(-23.40%)
Nov 09, 2018 0.2350 0.2350 0.2350 0.2350 1,000 +0.00(+2.17%)
Nov 06, 2018 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Nov 05, 2018 0.2500 0.2500 0.2500 0.2500 1,000 -0.01(-3.85%)
Nov 02, 2018 0.2600 0.2600 0.2600 0.2600 5,000 +0.01(+4.00%)
Nov 01, 2018 0.2500 0.2500 0.2500 0.2500 5,000 +0.01(+4.17%)
Oct 30, 2018 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Oct 29, 2018 0.2600 0.2600 0.2450 0.2450 13,000 -0.02(-7.55%)
Oct 26, 2018 0.2650 0.2650 0.2650 0.2650 3,000 -0.01(-1.85%)
Oct 25, 2018 0.2650 0.2700 0.2650 0.2700 13,000 +0.00(+0.00%)
Oct 23, 2018 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Oct 22, 2018 0.2700 0.2700 0.2700 0.2700 2,000 +0.00(+0.00%)
Oct 19, 2018 0.2650 0.2700 0.2650 0.2700 17,000 -0.01(-1.82%)
Oct 17, 2018 0.2750 0.2750 0.2750 0 -0.01(-5.17%)
Oct 16, 2018 0.2900 0.2900 0.2900 0.2900 1,000 -0.02(-4.92%)
Oct 15, 2018 0.3200 0.3200 0.3000 0.3050 52,000 -0.04(-10.29%)
Oct 10, 2018 0.3400 0.3400 0.3400 0 -0.03(-8.11%)
Oct 05, 2018 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
Oct 03, 2018 0.3500 0.3500 0.3500 0 -0.02(-5.41%)
Oct 02, 2018 0.3700 0.3700 0.3700 0.3700 13,000 +0.02(+5.71%)
Sep 28, 2018 0.3500 0.3500 0.3500 0 -0.03(-7.89%)
Sep 27, 2018 0.3800 0.3800 0.3800 0.3800 500 -0.07(-15.56%)
Sep 25, 2018 0.4500 0.4500 0.4500 0 +0.05(+12.50%)
Sep 24, 2018 0.3750 0.4000 0.3750 0.4000 10,499 +0.05(+14.29%)
Sep 21, 2018 0.3500 0.3500 0.3500 0.3500 500 -0.01(-1.41%)
Sep 20, 2018 0.3550 0.3550 0.3550 0.3550 4,000 +0.00(+0.00%)
Sep 19, 2018 0.3550 0.3550 0.3550 0.3550 1,500 -0.03(-6.58%)
Sep 18, 2018 0.3800 0.3800 0.3800 0.3800 1,000 +0.01(+1.33%)
Sep 17, 2018 0.3750 0.3750 0.3750 0.3750 2,500 +0.02(+5.63%)
Sep 14, 2018 0.3550 0.3550 0.3550 0.3550 1,500 -0.01(-1.39%)
Sep 12, 2018 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
Sep 11, 2018 0.3750 0.3750 0.3700 0.3700 34,500 -0.01(-1.33%)
Sep 10, 2018 0.3900 0.3900 0.3750 0.3750 2,500 -0.02(-3.85%)
Sep 07, 2018 0.3900 0.3900 0.3900 0.3900 1,000 +0.00(+0.00%)
Sep 06, 2018 0.4100 0.4100 0.3900 0.3900 36,000 -0.02(-4.88%)
Sep 05, 2018 0.4100 0.4100 0.4100 0.4100 22,000 +0.00(+0.00%)
Aug 21, 2018 0.4100 0.4100 0.4100 0 -0.02(-4.65%)
Aug 16, 2018 0.4300 0.4300 0.4300 0 -0.02(-4.44%)
Aug 15, 2018 0.4500 0.4500 0.4500 0.4500 1,500 +0.00(+0.00%)
Aug 14, 2018 0.4500 0.4500 0.4500 0.4500 6,500 +0.00(+0.00%)
Aug 10, 2018 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jul 31, 2018 0 +0.00(+0.00%)
Jul 30, 2018 0.4800 0.4800 0.4800 0.4800 4,500 +0.03(+6.67%)
Jul 27, 2018 0.4550 0.4550 0.4500 0.4500 27,000 -0.01(-2.17%)
Jul 26, 2018 0.4650 0.4650 0.4600 0.4600 24,500 -0.01(-1.08%)
Jul 25, 2018 0.4650 0.4650 0.4650 0.4650 30,000 +0.01(+1.09%)
Jul 24, 2018 0.4650 0.4650 0.4600 0.4600 31,000 -0.01(-1.08%)
Jul 23, 2018 0.4700 0.4700 0.4650 0.4650 11,333 -0.00(-1.06%)
Jul 20, 2018 0.4700 0.4700 0.4700 0.4700 25,000 +0.00(+0.00%)
Jul 19, 2018 0.4900 0.4900 0.4700 0.4700 60,833 -0.02(-4.08%)
Jul 18, 2018 0.4900 0.4900 0.4900 0.4900 21,000 +0.01(+1.03%)
Jul 17, 2018 0.4850 0.4850 0.4850 0.4850 1,000 -0.01(-2.02%)
Jul 16, 2018 0.4950 0.4950 0.4950 0.4950 3,000 +0.02(+3.13%)
Jul 13, 2018 0.4850 0.4850 0.4800 0.4800 10,500 +0.00(+0.00%)
Jul 11, 2018 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jul 10, 2018 0.4850 0.4850 0.4800 0.4800 10,000 -0.01(-2.04%)
Jul 09, 2018 0.4900 0.4900 0.4900 0.4900 2,500 +0.01(+2.08%)
Jul 03, 2018 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jun 29, 2018 0.4800 0.4800 0.4800 0 -0.02(-4.00%)
Jun 27, 2018 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 26, 2018 0.5200 0.5200 0.4900 0.5000 46,500 -0.02(-3.85%)
Jun 25, 2018 0.5100 0.5300 0.4650 0.5200 42,333 -0.01(-1.89%)
Jun 19, 2018 0.5300 0.5300 0.5300 0 -0.02(-3.64%)
Jun 15, 2018 0.5500 0.5500 0.5500 0 +0.04(+7.84%)
Jun 08, 2018 0.5100 0.5100 0.5100 0 -0.04(-7.27%)
Jun 06, 2018 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jun 04, 2018 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jun 01, 2018 0.5200 0.5500 0.5200 0.5500 10,500 +0.03(+5.77%)
May 31, 2018 0.5200 0.5200 0.5200 0.5200 1,333 -0.04(-7.14%)
May 30, 2018 0.5600 0.5600 0.5600 0.5600 3,000 +0.03(+5.66%)
May 29, 2018 0.5500 0.5500 0.5300 0.5300 1,100 -0.02(-3.64%)
May 28, 2018 0.5700 0.5800 0.5500 0.5500 12,000 -0.03(-5.17%)
May 24, 2018 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
May 23, 2018 0.5800 0.5800 0.5800 0.5800 3,334 -0.02(-3.33%)
May 17, 2018 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 15, 2018 0.6000 0.6000 0.6000 0 +0.03(+5.26%)
May 14, 2018 0.5800 0.5800 0.5700 0.5700 3,001 -0.05(-8.06%)
May 11, 2018 0.6200 0.6200 0.6000 0.6200 4,000 +0.05(+8.77%)
May 10, 2018 0.6000 0.6000 0.5500 0.5700 4,333 -0.03(-5.00%)
May 08, 2018 0.6000 0.6000 0.6000 0 -0.10(-14.29%)
May 07, 2018 0.7500 0.7500 0.7000 0.7000 8,333 -0.05(-6.67%)
May 04, 2018 0.6500 0.8500 0.6500 0.7500 23,000 +0.15(+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.