OTC Markets OTCPK - Delayed Quote USD

Aimia Inc. (AIMFF)

2.1800 0.0000 (0.00%)
At close: June 6 at 1:26 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 7, 2024 2.1400 2.1400 2.1400 2.1400 2.1400 6,400
Jun 6, 2024 2.1700 2.1800 2.1700 2.1800 2.1800 43,300
Jun 5, 2024 2.2100 2.2100 2.1600 2.1900 2.1900 19,000
Jun 4, 2024 2.1200 2.2400 2.1200 2.2000 2.2000 102,100
Jun 3, 2024 2.0700 2.1200 2.0700 2.1200 2.1200 38,200
May 31, 2024 1.9800 2.0800 1.9800 2.0600 2.0600 51,700
May 30, 2024 1.9700 1.9900 1.9700 1.9900 1.9900 54,000
May 29, 2024 1.9800 1.9800 1.9800 1.9800 1.9800 15,100
May 28, 2024 1.9800 1.9800 1.9800 1.9800 1.9800 1,600
May 24, 2024 1.9600 1.9600 1.9600 1.9600 1.9600 2,900
May 23, 2024 2.0100 2.0100 2.0000 2.0000 2.0000 23,700
May 22, 2024 1.9600 2.0000 1.9400 2.0000 2.0000 139,100
May 21, 2024 1.9700 2.0100 1.9700 2.0100 2.0100 172,500
May 20, 2024 1.8300 1.9900 1.8300 1.9300 1.9300 4,400
May 17, 2024 1.9500 1.9800 1.9500 1.9800 1.9800 6,200
May 16, 2024 2.0100 2.0100 2.0000 2.0000 2.0000 20,000
May 15, 2024 1.9200 2.0000 1.9200 1.9600 1.9600 62,600
May 14, 2024 1.8900 1.9500 1.8900 1.9500 1.9500 108,300
May 13, 2024 1.8700 1.8700 1.8300 1.8500 1.8500 30,800
May 10, 2024 1.7700 1.8100 1.7700 1.8100 1.8100 42,300
May 9, 2024 1.7500 1.7700 1.7500 1.7700 1.7700 178,100
May 8, 2024 1.7000 1.7400 1.7000 1.7400 1.7400 120,100
May 7, 2024 1.7000 1.7100 1.6800 1.6800 1.6800 61,400
May 6, 2024 1.7200 1.7200 1.7100 1.7100 1.7100 162,000
May 3, 2024 1.7400 1.7400 1.7200 1.7300 1.7300 200,500
May 2, 2024 1.6900 1.7100 1.6900 1.7000 1.7000 209,700
May 1, 2024 1.7100 1.7100 1.7100 1.7100 1.7100 2,500
Apr 30, 2024 1.7100 1.7100 1.7100 1.7100 1.7100 195,900
Apr 29, 2024 1.7100 1.7100 1.7100 1.7100 1.7100 2,000
Apr 26, 2024 1.7300 1.7300 1.7300 1.7300 1.7300 16,400
Apr 25, 2024 1.6900 1.7100 1.6900 1.7100 1.7100 2,900
Apr 24, 2024 1.6900 1.7100 1.6700 1.7100 1.7100 6,800
Apr 23, 2024 1.6900 1.7300 1.6900 1.7100 1.7100 39,500
Apr 22, 2024 1.7200 1.7200 1.7200 1.7200 1.7200 20,900
Apr 19, 2024 1.6900 1.6900 1.6900 1.6900 1.6900 1,200
Apr 18, 2024 1.7000 1.7100 1.6700 1.6800 1.6800 19,500
Apr 17, 2024 1.7100 1.7400 1.7000 1.7100 1.7100 16,600
Apr 16, 2024 1.7300 1.7400 1.7200 1.7200 1.7200 57,700
Apr 15, 2024 1.8400 1.8400 1.7600 1.7900 1.7900 33,000
Apr 12, 2024 1.8500 1.8500 1.8000 1.8100 1.8100 8,600
Apr 11, 2024 1.8600 1.8600 1.8600 1.8600 1.8600 600
Apr 10, 2024 1.8600 1.8600 1.8500 1.8600 1.8600 2,400
Apr 9, 2024 1.8700 1.8900 1.8700 1.8700 1.8700 21,000
Apr 8, 2024 1.8900 1.8900 1.8400 1.8500 1.8500 9,900
Apr 5, 2024 1.9100 1.9100 1.8800 1.8800 1.8800 2,900
Apr 4, 2024 1.8500 1.8900 1.8500 1.8600 1.8600 5,500
Apr 3, 2024 1.8100 1.8600 1.8100 1.8300 1.8300 15,700
Apr 2, 2024 1.9000 1.9000 1.8100 1.8200 1.8200 35,800
Apr 1, 2024 1.9200 1.9200 1.9000 1.9100 1.9100 66,100
Mar 28, 2024 1.9100 1.9200 1.8800 1.8800 1.8800 58,800
Mar 27, 2024 1.9300 1.9300 1.9200 1.9200 1.9200 14,000
Mar 26, 2024 1.9700 1.9700 1.9300 1.9300 1.9300 62,900
Mar 25, 2024 1.9900 2.0000 1.9700 1.9700 1.9700 28,000
Mar 22, 2024 2.0200 2.0200 1.9700 1.9800 1.9800 59,600
Mar 21, 2024 2.0300 2.0700 2.0100 2.0100 2.0100 11,700
Mar 20, 2024 1.9600 2.0200 1.9600 2.0200 2.0200 10,400
Mar 19, 2024 1.9700 1.9800 1.9400 1.9800 1.9800 14,000
Mar 18, 2024 2.0300 2.0300 1.9700 2.0100 2.0100 27,600
Mar 15, 2024 2.1000 2.1000 2.0900 2.0900 2.0900 75,300
Mar 14, 2024 2.1300 2.1300 2.1200 2.1200 2.1200 500
Mar 13, 2024 2.1300 2.1300 2.0800 2.1300 2.1300 16,600
Mar 12, 2024 2.1100 2.1300 2.0900 2.1100 2.1100 128,900
Mar 11, 2024 2.1500 2.1500 2.1000 2.1400 2.1400 49,100
Mar 8, 2024 2.2100 2.2100 2.1700 2.1700 2.1700 36,300
Mar 7, 2024 2.2200 2.2200 2.2100 2.2100 2.2100 11,600
Mar 6, 2024 2.2500 2.2500 2.2100 2.2100 2.2100 17,100
Mar 5, 2024 2.2400 2.2400 2.2400 2.2400 2.2400 5,100
Mar 4, 2024 2.2600 2.2600 2.2400 2.2500 2.2500 8,300
Mar 1, 2024 2.2400 2.2900 2.2400 2.2800 2.2800 3,400
Feb 29, 2024 2.2500 2.2600 2.2400 2.2500 2.2500 4,300
Feb 28, 2024 2.2400 2.2500 2.2400 2.2500 2.2500 8,900
Feb 27, 2024 2.2700 2.2900 2.2600 2.2800 2.2800 49,100
Feb 26, 2024 2.3000 2.3000 2.2700 2.2700 2.2700 16,600
Feb 23, 2024 2.3700 2.3700 2.3000 2.3200 2.3200 19,100
Feb 22, 2024 2.3800 2.3800 2.3000 2.3000 2.3000 39,500
Feb 21, 2024 2.3900 2.3900 2.3500 2.3500 2.3500 22,000
Feb 20, 2024 2.3800 2.3800 2.3800 2.3800 2.3800 6,800
Feb 16, 2024 2.4600 2.4600 2.3600 2.3600 2.3600 35,800
Feb 15, 2024 2.4900 2.5000 2.4900 2.5000 2.5000 2,300
Feb 14, 2024 2.5500 2.5500 2.5300 2.5300 2.5300 15,000
Feb 13, 2024 2.5700 2.5700 2.5100 2.5100 2.5100 200
Feb 12, 2024 2.5700 2.5700 2.5700 2.5700 2.5700 100
Feb 9, 2024 2.5900 2.5900 2.5800 2.5800 2.5800 3,100
Feb 8, 2024 2.5400 2.5400 2.5100 2.5100 2.5100 3,400
Feb 7, 2024 2.5200 2.5700 2.5200 2.5700 2.5700 17,800
Feb 6, 2024 2.4800 2.5000 2.4800 2.5000 2.5000 21,500
Feb 5, 2024 2.4800 2.4900 2.4600 2.4600 2.4600 16,300
Feb 2, 2024 2.5200 2.5200 2.5200 2.5200 2.5200 1,400
Feb 1, 2024 2.4600 2.5100 2.4600 2.5100 2.5100 36,000
Jan 31, 2024 2.4600 2.4600 2.4600 2.4600 2.4600 10,800
Jan 30, 2024 2.4800 2.4800 2.4800 2.4800 2.4800 11,700
Jan 29, 2024 2.4500 2.4700 2.4500 2.4600 2.4600 28,400
Jan 26, 2024 2.4500 2.4500 2.4500 2.4500 2.4500 2,200
Jan 25, 2024 2.3600 2.4200 2.3600 2.4000 2.4000 10,100
Jan 24, 2024 2.3400 2.3400 2.3000 2.3400 2.3400 14,000
Jan 23, 2024 2.3300 2.3700 2.3300 2.3400 2.3400 8,400
Jan 22, 2024 2.3800 2.3800 2.3500 2.3500 2.3500 9,600
Jan 19, 2024 2.2600 2.4000 2.2600 2.4000 2.4000 105,000
Jan 18, 2024 2.3100 2.3100 2.2300 2.2300 2.2300 14,900
Jan 17, 2024 2.3500 2.3600 2.3500 2.3600 2.3600 8,800
Jan 16, 2024 2.5300 2.5300 2.4700 2.4700 2.4700 26,400
Jan 12, 2024 2.4500 2.4900 2.4300 2.4600 2.4600 112,300
Jan 11, 2024 2.4200 2.4200 2.4200 2.4200 2.4200 17,200
Jan 10, 2024 2.4300 2.4400 2.4200 2.4200 2.4200 54,100
Jan 9, 2024 2.3800 2.4600 2.3800 2.4600 2.4600 26,800
Jan 8, 2024 2.3800 2.4000 2.3800 2.4000 2.4000 26,200
Jan 5, 2024 2.3600 2.3700 2.3600 2.3700 2.3700 1,200
Jan 4, 2024 2.3000 2.3000 2.3000 2.3000 2.3000 100
Jan 3, 2024 2.2800 2.3000 2.2800 2.2900 2.2900 4,500
Jan 2, 2024 2.3300 2.3300 2.2400 2.3000 2.3000 98,500
Dec 29, 2023 2.3400 2.3600 2.3400 2.3600 2.3600 53,400
Dec 28, 2023 2.3300 2.3400 2.3100 2.3200 2.3200 21,100
Dec 27, 2023 2.3500 2.3700 2.3400 2.3400 2.3400 37,300
Dec 26, 2023 2.3600 2.3600 2.3300 2.3300 2.3300 1,800
Dec 22, 2023 2.3200 2.3700 2.3200 2.3700 2.3700 8,200
Dec 21, 2023 2.3200 2.3300 2.2800 2.3100 2.3100 29,600
Dec 20, 2023 2.3100 2.3400 2.3100 2.3200 2.3200 2,000
Dec 19, 2023 2.3200 2.3200 2.3000 2.3100 2.3100 8,800
Dec 18, 2023 2.1900 2.3700 2.1900 2.2900 2.2900 39,800
Dec 15, 2023 2.3000 2.3600 2.2100 2.3600 2.3600 596,300
Dec 14, 2023 2.2400 2.2600 2.1500 2.2500 2.2500 296,400
Dec 13, 2023 2.1800 2.1900 2.1400 2.1900 2.1900 471,800
Dec 12, 2023 2.1300 2.1400 2.1200 2.1400 2.1400 56,900
Dec 11, 2023 2.1200 2.1400 2.0900 2.1400 2.1400 46,800
Dec 8, 2023 2.1700 2.1700 2.1000 2.1300 2.1300 148,200
Dec 7, 2023 2.1600 2.1600 2.1100 2.1500 2.1500 212,700
Dec 6, 2023 2.1700 2.1700 2.1700 2.1700 2.1700 9,000
Dec 5, 2023 2.1900 2.1900 2.1900 2.1900 2.1900 15,900
Dec 4, 2023 2.2100 2.2100 2.1900 2.1900 2.1900 13,700
Dec 1, 2023 2.2200 2.2300 2.2100 2.2100 2.2100 8,900
Nov 30, 2023 2.1700 2.2100 2.1400 2.1700 2.1700 38,300
Nov 29, 2023 2.1500 2.1500 2.1400 2.1500 2.1500 17,000
Nov 28, 2023 2.1000 2.1600 2.1000 2.1600 2.1600 10,000
Nov 27, 2023 2.1000 2.1000 2.1000 2.1000 2.1000 17,900
Nov 24, 2023 2.1400 2.1400 2.1100 2.1200 2.1200 32,200
Nov 22, 2023 2.0700 2.0700 2.0400 2.0700 2.0700 19,800
Nov 21, 2023 2.1600 2.1600 2.0700 2.0800 2.0800 35,000
Nov 20, 2023 2.1800 2.2000 2.1800 2.2000 2.2000 16,600
Nov 17, 2023 2.1300 2.1900 2.1300 2.1800 2.1800 83,800
Nov 16, 2023 2.0300 2.1500 2.0200 2.1400 2.1400 68,900
Nov 15, 2023 2.1100 2.1100 2.0600 2.0600 2.0600 30,000
Nov 14, 2023 2.1400 2.1400 2.0800 2.1100 2.1100 31,700
Nov 13, 2023 2.1500 2.1500 2.0800 2.1300 2.1300 29,900
Nov 10, 2023 2.1900 2.1900 2.1400 2.1500 2.1500 16,900
Nov 9, 2023 2.2100 2.2100 2.1400 2.1800 2.1800 32,500
Nov 8, 2023 2.2500 2.2500 2.1900 2.2300 2.2300 38,400
Nov 7, 2023 2.3400 2.3400 2.2900 2.2900 2.2900 14,000
Nov 6, 2023 2.3300 2.3300 2.3000 2.3200 2.3200 18,100
Nov 3, 2023 2.3100 2.3300 2.3000 2.3300 2.3300 2,100
Nov 2, 2023 2.3500 2.3600 2.3100 2.3100 2.3100 9,800
Nov 1, 2023 2.3100 2.3100 2.3100 2.3100 2.3100 2,500
Oct 31, 2023 2.3400 2.3400 2.3100 2.3200 2.3200 5,600
Oct 30, 2023 2.3200 2.3400 2.3200 2.3200 2.3200 5,200
Oct 27, 2023 2.3000 2.3000 2.2500 2.3000 2.3000 32,000
Oct 26, 2023 2.3200 2.3700 2.3200 2.3300 2.3300 25,900
Oct 25, 2023 2.4200 2.4200 2.3600 2.3700 2.3700 21,100
Oct 24, 2023 2.4600 2.4600 2.4100 2.4200 2.4200 25,800
Oct 23, 2023 2.4800 2.5100 2.4800 2.5100 2.5100 27,900
Oct 20, 2023 2.4500 2.5500 2.4500 2.5200 2.5200 22,700
Oct 19, 2023 2.5100 2.5500 2.5000 2.5500 2.5500 212,900
Oct 18, 2023 2.5300 2.5300 2.5200 2.5200 2.5200 30,600
Oct 17, 2023 2.5400 2.5400 2.5200 2.5200 2.5200 6,000
Oct 16, 2023 2.5200 2.5400 2.5200 2.5400 2.5400 14,000
Oct 13, 2023 2.5500 2.5500 2.4600 2.5200 2.5200 315,400
Oct 12, 2023 2.5600 2.5900 2.5600 2.5600 2.5600 18,100
Oct 11, 2023 2.4500 2.5600 2.4500 2.5300 2.5300 217,200
Oct 10, 2023 2.5300 2.5800 2.5000 2.5000 2.5000 73,100
Oct 9, 2023 2.5000 2.5400 2.3900 2.5400 2.5400 6,600
Oct 6, 2023 2.6300 2.6300 2.5700 2.5800 2.5800 19,800
Oct 5, 2023 2.5600 2.6300 2.5600 2.6100 2.6100 61,900
Oct 4, 2023 2.3200 2.5700 2.3200 2.5500 2.5500 140,900
Oct 3, 2023 2.2300 2.2900 2.1900 2.2300 2.2300 50,500
Oct 2, 2023 2.2600 2.2600 2.2100 2.2500 2.2500 34,500
Sep 29, 2023 2.0900 2.2800 2.0900 2.2800 2.2800 86,600
Sep 28, 2023 2.0500 2.1700 2.0500 2.1700 2.1700 4,300
Sep 27, 2023 2.1400 2.1400 2.1400 2.1400 2.1400 -
Sep 26, 2023 2.1500 2.1600 2.1200 2.1400 2.1400 73,500
Sep 25, 2023 2.1600 2.1600 2.1500 2.1500 2.1500 11,500
Sep 22, 2023 2.1600 2.1800 2.1400 2.1700 2.1700 54,500
Sep 21, 2023 2.1100 2.2500 2.1100 2.1700 2.1700 24,400
Sep 20, 2023 2.1800 2.2400 2.1800 2.2300 2.2300 2,500
Sep 19, 2023 2.1600 2.1600 2.0800 2.1500 2.1500 84,500
Sep 18, 2023 2.2100 2.2100 2.1300 2.1500 2.1500 26,300
Sep 15, 2023 2.2800 2.2800 2.1800 2.1900 2.1900 13,400
Sep 14, 2023 2.2400 2.2400 2.2000 2.2000 2.2000 8,000
Sep 13, 2023 2.2500 2.2500 2.2500 2.2500 2.2500 11,200
Sep 12, 2023 2.2600 2.2600 2.2100 2.2100 2.2100 5,500
Sep 11, 2023 2.2500 2.2500 2.2500 2.2500 2.2500 1,100
Sep 8, 2023 2.2300 2.2300 2.2300 2.2300 2.2300 700
Sep 7, 2023 2.2800 2.2800 2.1900 2.2200 2.2200 125,500
Sep 6, 2023 2.2700 2.2800 2.2700 2.2800 2.2800 11,500
Sep 5, 2023 2.2900 2.3000 2.2700 2.2800 2.2800 72,000
Sep 1, 2023 2.3600 2.3600 2.3200 2.3200 2.3200 4,200
Aug 31, 2023 2.3200 2.3900 2.3200 2.3700 2.3700 28,700
Aug 30, 2023 2.3200 2.3200 2.3200 2.3200 2.3200 800
Aug 29, 2023 2.3200 2.3700 2.3000 2.3000 2.3000 8,400
Aug 28, 2023 2.3800 2.3800 2.2600 2.3100 2.3100 93,600
Aug 25, 2023 2.3700 2.3800 2.3300 2.3800 2.3800 14,700
Aug 24, 2023 2.3900 2.4000 2.3600 2.3700 2.3700 6,300
Aug 23, 2023 2.3300 2.4200 2.3300 2.3900 2.3900 120,700
Aug 22, 2023 2.3800 2.4200 2.2700 2.2700 2.2700 131,000
Aug 21, 2023 2.3500 2.4100 2.2600 2.3500 2.3500 171,500
Aug 18, 2023 2.3500 2.4100 2.3500 2.3900 2.3900 112,500
Aug 17, 2023 2.3900 2.4100 2.3600 2.3600 2.3600 17,400
Aug 16, 2023 2.4000 2.4100 2.3900 2.3900 2.3900 248,500
Aug 15, 2023 2.4000 2.4200 2.3300 2.4000 2.4000 17,900
Aug 14, 2023 2.4000 2.4200 2.3700 2.4000 2.4000 85,700
Aug 11, 2023 2.4100 2.4200 2.3800 2.3900 2.3900 124,200
Aug 10, 2023 2.4000 2.4000 2.3800 2.3800 2.3800 9,000
Aug 9, 2023 2.3500 2.4100 2.3500 2.4000 2.4000 32,600
Aug 8, 2023 2.3800 2.4100 2.3800 2.4100 2.4100 14,300
Aug 7, 2023 2.2800 2.5300 2.2800 2.3900 2.3900 2,500
Aug 4, 2023 2.4000 2.4200 2.4000 2.4000 2.4000 184,300
Aug 3, 2023 2.4000 2.4200 2.4000 2.4200 2.4200 7,700
Aug 2, 2023 2.4100 2.4200 2.3800 2.4200 2.4200 11,600
Aug 1, 2023 2.4700 2.4700 2.4200 2.4300 2.4300 16,200
Jul 31, 2023 2.5300 2.5300 2.5200 2.5200 2.5200 2,700
Jul 28, 2023 2.5000 2.5000 2.4900 2.5000 2.5000 11,300
Jul 27, 2023 2.5200 2.5400 2.5200 2.5400 2.5400 3,000
Jul 26, 2023 2.5600 2.5600 2.5600 2.5600 2.5600 700
Jul 25, 2023 2.6100 2.6100 2.5500 2.5800 2.5800 27,400
Jul 24, 2023 2.6700 2.6700 2.6700 2.6700 2.6700 1,900
Jul 21, 2023 2.7000 2.7000 2.6600 2.6700 2.6700 18,900
Jul 20, 2023 2.6900 2.6900 2.6700 2.6800 2.6800 117,100
Jul 19, 2023 2.6500 2.6500 2.6500 2.6500 2.6500 -
Jul 18, 2023 2.6500 2.6500 2.6500 2.6500 2.6500 200
Jul 17, 2023 2.6500 2.6500 2.6500 2.6500 2.6500 2,000
Jul 14, 2023 2.6800 2.7200 2.6600 2.6600 2.6600 28,700
Jul 13, 2023 2.5800 2.6500 2.5800 2.6500 2.6500 4,900
Jul 12, 2023 2.5400 2.5400 2.5200 2.5300 2.5300 5,100
Jul 11, 2023 2.5100 2.5300 2.5100 2.5300 2.5300 10,200
Jul 10, 2023 2.4600 2.5100 2.4600 2.5100 2.5100 48,900
Jul 7, 2023 2.4600 2.5400 2.4600 2.5000 2.5000 67,200
Jul 6, 2023 2.4600 2.4600 2.4000 2.4300 2.4300 53,100
Jul 5, 2023 2.3700 2.5000 2.3700 2.4700 2.4700 5,300
Jul 3, 2023 2.4200 2.4900 2.3500 2.4900 2.4900 1,300
Jun 30, 2023 2.5000 2.5100 2.4900 2.4900 2.4900 47,100
Jun 29, 2023 2.4900 2.5200 2.4500 2.5000 2.5000 37,700
Jun 28, 2023 2.4900 2.5000 2.4000 2.5000 2.5000 94,700
Jun 27, 2023 2.5100 2.5200 2.5100 2.5200 2.5200 18,900
Jun 26, 2023 2.5400 2.5400 2.5300 2.5400 2.5400 3,000
Jun 23, 2023 2.5200 2.5500 2.4900 2.5500 2.5500 44,600
Jun 22, 2023 2.6400 2.6500 2.5200 2.5600 2.5600 68,400
Jun 21, 2023 2.6200 2.6200 2.6200 2.6200 2.6200 600
Jun 20, 2023 2.5700 2.6200 2.5700 2.6200 2.6200 700
Jun 16, 2023 2.4400 2.6000 2.4400 2.5900 2.5900 29,800
Jun 15, 2023 2.5600 2.5700 2.5500 2.5700 2.5700 13,800
Jun 14, 2023 2.6200 2.6400 2.5800 2.6000 2.6000 43,700
Jun 13, 2023 2.5000 2.5800 2.5000 2.5700 2.5700 158,000
Jun 12, 2023 2.5200 2.5600 2.5200 2.5400 2.5400 394,900
Jun 9, 2023 2.5400 2.5400 2.5200 2.5300 2.5300 38,500
Jun 8, 2023 2.6200 2.6200 2.5400 2.5500 2.5500 68,300