Aenco Historical Data

AEN Page 10
Download
Date Close Price change Market cap Trading volume
Mar 28, 2019 $ 0.0144
-1.81%
$ 57.71 million $ 104,386
Mar 27, 2019 $ 0.0147
-5.27%
$ 58.76 million $ 74,639
Mar 26, 2019 $ 0.0155
+4.36%
$ 62.03 million $ 81,047
Mar 25, 2019 $ 0.0148
+4.53%
$ 59.4 million $ 251,579
Mar 24, 2019 $ 0.0142
+0.46%
$ 56.82 million $ 85,309
Mar 23, 2019 $ 0.0141
+0.34%
$ 56.57 million $ 16
Mar 22, 2019 $ 0.0141
-0.96%
$ 56.37 million $ 134,739
Mar 21, 2019 $ 0.0142
-0.99%
$ 56.87 million $ 144,060
Mar 20, 2019 $ 0.0144
-1.18%
$ 57.49 million $ 85,673
Mar 19, 2019 $ 0.0145
-0.57%
$ 58.12 million $ 102,390
Mar 18, 2019 $ 0.0146
-0.32%
$ 58.45 million $ 208,208
Mar 17, 2019 $ 0.0147
+0.03%
$ 58.98 million $ 2
Mar 14, 2019 $ 0.0141
+0.82%
$ 56.52 million $ 63,710
Mar 13, 2019 $ 0.014
-10.67%
$ 56.05 million $ 69,853
Mar 12, 2019 $ 0.0157
+1.06%
$ 62.79 million $ 250,653
Mar 11, 2019 $ 0.0155
-2.37%
$ 62.1 million $ 214,258
Mar 10, 2019 $ 0.0159
-2.07%
$ 63.75 million $ 115
Mar 9, 2019 $ 0.0163
-1.84%
$ 65.11 million $ 171
Mar 8, 2019 $ 0.0166
-2.65%
$ 66.33 million $ 291,131
Mar 7, 2019 $ 0.017
+1.08%
$ 68.14 million $ 191,277
Mar 6, 2019 $ 0.0168
+0.65%
$ 67.39 million $ 231,008
Mar 5, 2019 $ 0.0167
+42.85%
$ 66.95 million $ 224,824
Mar 4, 2019 $ 0.0117
-10.07%
$ 46.88 million $ 230,179
Mar 3, 2019 $ 0.013
+5.04%
$ 52.13 million $ 373
Mar 2, 2019 $ 0.0124
-2.25%
$ 49.63 million $ 86
Mar 1, 2019 $ 0.0127
+2.68%
$ 50.78 million $ 117,120
Feb 28, 2019 $ 0.0124
+10.06%
$ 49.45 million $ 124,960
Feb 27, 2019 $ 0.0112
+13.91%
$ 44.93 million $ 78,043
Feb 26, 2019 $ 0.00986
+1.13%
$ 39.46 million $ 74,519
Feb 25, 2019 $ 0.00975
+4.91%
$ 39.02 million $ 125,632
Feb 24, 2019 $ 0.00929
-18.80%
$ 37.18 million $ 27
Feb 23, 2019 $ 0.0114
-10.17%
$ 45.78 million $ 7,236
Feb 22, 2019 $ 0.0127
-0.31%
$ 50.99 million $ 60,299
Feb 21, 2019 $ 0.0128
+4.49%
$ 51.15 million $ 58,707
Feb 20, 2019 $ 0.0122
+6.80%
$ 48.96 million $ 66,755
Feb 19, 2019 $ 0.0115
-3.91%
$ 45.86 million $ 63,977
Feb 18, 2019 $ 0.0119
+5.52%
$ 47.74 million $ 142,232
Feb 17, 2019 $ 0.0113
-20.70%
$ 45.26 million $ 21,153
Feb 16, 2019 $ 0.0143
+38.52%
$ 57.08 million $ 19,180
Feb 15, 2019 $ 0.0103
-3.65%
$ 41.2 million $ 34,851
Feb 14, 2019 $ 0.0107
-1.74%
$ 42.77 million $ 55,611
Feb 13, 2019 $ 0.0109
+10.17%
$ 43.54 million $ 119,475
Feb 12, 2019 $ 0.00988
-13.99%
$ 39.52 million $ 6,371
Feb 11, 2019 $ 0.0115
-17.84%
$ 45.97 million $ 574
Feb 10, 2019 $ 0.014
+5.72%
$ 55.98 million $ 4,236
Feb 9, 2019 $ 0.0132
-6.53%
$ 52.96 million $ 27,073
Feb 8, 2019 $ 0.0142
+31.80%
$ 56.7 million $ 36,332
Feb 7, 2019 $ 0.0108
-1.73%
$ 43.02 million $ 35,030
Feb 6, 2019 $ 0.0109
-25.35%
$ 43.78 million $ 4,512
Feb 5, 2019 $ 0.0147
+68.01%
$ 58.65 million $ 17,659