Aenco Historical Data

AEN Page 9
Download
Date Close Price change Market cap Trading volume
May 17, 2019 $ 0.0252
-6.16%
$ 100.99 million $ 580,650
May 16, 2019 $ 0.0269
+5.60%
$ 107.58 million $ 230,102
May 15, 2019 $ 0.0255
+10.94%
$ 101.84 million $ 392,060
May 14, 2019 $ 0.0229
+13.37%
$ 91.79 million $ 172,836
May 13, 2019 $ 0.0202
-2.88%
$ 80.96 million $ 116,527
May 12, 2019 $ 0.0208
-1.83%
$ 83.35 million $ 114,458
May 11, 2019 $ 0.0212
+10.23%
$ 84.89 million $ 348
May 10, 2019 $ 0.0193
+2.24%
$ 77 million $ 123,270
May 9, 2019 $ 0.0188
-1.64%
$ 75.31 million $ 114,310
May 8, 2019 $ 0.0191
+1.20%
$ 76.57 million $ 216,239
May 7, 2019 $ 0.0189
-2.43%
$ 75.66 million $ 110,932
May 6, 2019 $ 0.0194
+5.55%
$ 77.55 million $ 343,203
May 5, 2019 $ 0.0184
-0.74%
$ 73.47 million $ 8
May 4, 2019 $ 0.0185
+0.10%
$ 74.01 million $ 197,620
May 3, 2019 $ 0.0185
+2.83%
$ 73.93 million $ 37,040
May 2, 2019 $ 0.018
-0.52%
$ 71.9 million $ 69,854
May 1, 2019 $ 0.0181
-0.10%
$ 72.28 million $ 117,111
Apr 30, 2019 $ 0.0181
+4.64%
$ 72.34 million $ 96,104
Apr 29, 2019 $ 0.0173
-11.24%
$ 69.14 million $ 88,550
Apr 28, 2019 $ 0.0194
+9.13%
$ 77.71 million $ 56,743
Apr 27, 2019 $ 0.0178
-0.15%
$ 71.21 million $ 8,081
Apr 26, 2019 $ 0.0178
+0.12%
$ 71.31 million $ 203,013
Apr 25, 2019 $ 0.0178
-5.79%
$ 71.24 million $ 42,126
Apr 24, 2019 $ 0.0189
-4.21%
$ 75.62 million $ 145,575
Apr 23, 2019 $ 0.0197
+0.96%
$ 78.94 million $ 51,236
Apr 22, 2019 $ 0.0195
+1.29%
$ 78.19 million $ 177,238
Apr 21, 2019 $ 0.0193
-2.71%
$ 77.2 million $ 16,868
Apr 20, 2019 $ 0.0198
+0.40%
$ 79.34 million $ 101,243
Apr 19, 2019 $ 0.0198
-0.11%
$ 79.03 million $ 145,670
Apr 18, 2019 $ 0.0198
+5.34%
$ 79.1 million $ 216,629
Apr 17, 2019 $ 0.0188
-2.13%
$ 75.1 million $ 45,740
Apr 16, 2019 $ 0.0192
-0.58%
$ 76.73 million $ 205,292
Apr 15, 2019 $ 0.0193
-3.87%
$ 77.18 million $ 137,257
Apr 14, 2019 $ 0.0201
+2.59%
$ 80.29 million $ 158,562
Apr 13, 2019 $ 0.0196
-0.44%
$ 78.26 million $ 16
Apr 12, 2019 $ 0.0197
-0.90%
$ 78.62 million $ 20
Apr 11, 2019 $ 0.0198
-6.35%
$ 79.34 million $ 57,425
Apr 10, 2019 $ 0.0212
+1.31%
$ 84.71 million $ 276,785
Apr 9, 2019 $ 0.0209
-1.78%
$ 83.61 million $ 222,287
Apr 8, 2019 $ 0.0213
+1.77%
$ 85.14 million $ 101
Apr 7, 2019 $ 0.0209
+5.93%
$ 83.65 million $ 213,972
Apr 6, 2019 $ 0.0197
-1.32%
$ 78.96 million $ 56
Apr 5, 2019 $ 0.02
+5.04%
$ 80.03 million $ 106,666
Apr 4, 2019 $ 0.019
+3.91%
$ 76.19 million $ 177,860
Apr 3, 2019 $ 0.0183
-7.28%
$ 73.35 million $ 112,226
Apr 2, 2019 $ 0.0198
+14.77%
$ 79.11 million $ 108,547
Apr 1, 2019 $ 0.0172
-2.69%
$ 68.92 million $ 130,816
Mar 31, 2019 $ 0.0177
+19.26%
$ 70.83 million $ 109,904
Mar 30, 2019 $ 0.0148
-1.82%
$ 59.4 million $ 44
Mar 29, 2019 $ 0.0152
+5.13%
$ 60.67 million $ 106,358