Dark

AEG
AEGIS BRANDS INC
stock TSE

Inactive

Aug 2, 2024

0.4000CAD0.000%(0.0000)302,000

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	0.3700	0.4200	0.3700	0.4000	0.000%	302,000	0.000%
2024-08-01	0.3700	0.4200	0.3700	0.4000	+5.263%	305,910	0.000%
2024-07-31	0.3800	0.3800	0.3800	0.3800	-2.564%	49,500	+5.263%
2024-07-30	0.3600	0.3900	0.3600	0.3900	+18.182%	1,500	+2.564%
2024-07-29	0.3300	0.3300	0.3300	0.3300	+3.125%	500	+21.212%
2024-07-26	0.3200	0.3200	0.3200	0.3200	-5.882%	1,000	+25.000%
2024-07-23	0.3200	0.3800	0.3200	0.3400	-5.556%	3,550	+17.647%
2024-07-19	0.3700	0.3700	0.3600	0.3600	-10.000%	1,055	+11.111%
2024-07-18	0.4000	0.4000	0.4000	0.4000	+2.564%	701	0.000%
2024-07-17	0.3800	0.3900	0.3800	0.3900	+11.429%	1,190	+2.564%
2024-07-16	0.3200	0.3500	0.3200	0.3500	+12.903%	4,697	+14.286%
2024-07-15	0.3100	0.3100	0.3100	0.3100	-6.061%	2,020	+29.032%
2024-07-10	0.2900	0.3800	0.2900	0.3300	-8.333%	19,800	+21.212%
2024-07-08	0.3600	0.3600	0.3600	0.3600	0.000%	2,700	+11.111%
2024-07-04	0.3600	0.3600	0.3600	0.3600	-2.703%	500	+11.111%
2024-06-26	0.3600	0.3700	0.3600	0.3700	-5.128%	9,525	+8.108%
2024-06-25	0.3900	0.3900	0.3900	0.3900	+2.632%	503	+2.564%
2024-06-21	0.3600	0.3800	0.3600	0.3800	+5.556%	1,000	+5.263%
2024-06-18	0.3600	0.3600	0.3600	0.3600	0.000%	2,200	+11.111%
2024-06-17	0.3600	0.3600	0.3600	0.3600	0.000%	15,510	+11.111%
2024-06-14	0.4000	0.4000	0.3600	0.3600	-7.692%	11,500	+11.111%
2024-06-13	0.3800	0.3900	0.3800	0.3900	+8.333%	6,000	+2.564%
2024-06-11	0.3600	0.3600	0.3600	0.3600	0.000%	4,190	+11.111%
2024-06-10	0.3600	0.3600	0.3600	0.3600	0.000%	1,000	+11.111%
2024-06-07	0.3600	0.3600	0.3600	0.3600	0.000%	3,000	+11.111%
2024-06-06	0.3600	0.3900	0.3600	0.3600	0.000%	3,501	+11.111%
2024-06-05	0.3600	0.3600	0.3600	0.3600	-10.000%	10,900	+11.111%
2024-06-04	0.3600	0.4000	0.3600	0.4000	+11.111%	7,500	0.000%
2024-06-03	0.3600	0.3600	0.3600	0.3600	-2.703%	9,500	+11.111%
2024-05-31	0.3700	0.3700	0.3700	0.3700	-2.632%	2,713	+8.108%
2024-05-29	0.3800	0.3800	0.3800	0.3800	+5.556%	1,000	+5.263%
2024-05-28	0.3600	0.3600	0.3600	0.3600	-2.703%	14,500	+11.111%
2024-05-23	0.3800	0.3800	0.3700	0.3700	0.000%	5,000	+8.108%
2024-05-22	0.3700	0.3700	0.3700	0.3700	0.000%	12,000	+8.108%
2024-05-21	0.3800	0.4000	0.3700	0.3700	+2.778%	5,000	+8.108%
2024-05-15	0.3600	0.3600	0.3600	0.3600	-2.703%	12,000	+11.111%
2024-05-14	0.3700	0.3700	0.3700	0.3700	0.000%	15,000	+8.108%
2024-05-13	0.3800	0.3800	0.3700	0.3700	0.000%	12,238	+8.108%
2024-05-09	0.3700	0.3700	0.3700	0.3700	0.000%	45,002	+8.108%
2024-05-08	0.3700	0.3700	0.3700	0.3700	-7.500%	6,000	+8.108%
2024-05-07	0.4000	0.4000	0.4000	0.4000	+5.263%	2,500	0.000%
2024-05-06	0.4000	0.4000	0.3800	0.3800	-2.564%	29,000	+5.263%
2024-04-30	0.3800	0.4000	0.3800	0.3900	+2.632%	34,000	+2.564%
2024-04-29	0.3900	0.3900	0.3800	0.3800	0.000%	10,115	+5.263%
2024-04-26	0.3900	0.4000	0.3800	0.3800	-5.000%	71,409	+5.263%
2024-04-24	0.4000	0.4000	0.4000	0.4000	0.000%	17,500	0.000%
2024-04-22	0.4000	0.4000	0.4000	0.4000	0.000%	502	0.000%
2024-04-19	0.4000	0.4000	0.4000	0.4000	0.000%	3,000	0.000%
2024-04-18	0.3700	0.4000	0.3700	0.4000	+5.263%	8,000	0.000%
2024-04-16	0.3800	0.3800	0.3800	0.3800	0.000%	9,070	+5.263%
2024-04-15	0.3700	0.3800	0.3700	0.3800	+2.703%	13,353	+5.263%
2024-04-12	0.3500	0.3700	0.3500	0.3700	+2.778%	116,825	+8.108%
2024-04-11	0.3400	0.3600	0.3400	0.3600	+12.500%	105,500	+11.111%
2024-04-10	0.3200	0.3200	0.3200	0.3200	-5.882%	2,500	+25.000%
2024-04-08	0.3600	0.3600	0.3400	0.3400	-5.556%	19,000	+17.647%
2024-04-05	0.3600	0.3600	0.3600	0.3600	0.000%	5,000	+11.111%
2024-04-04	0.3200	0.3600	0.3200	0.3600	+16.129%	48,560	+11.111%
2024-04-02	0.3100	0.3100	0.3100	0.3100	0.000%	3,000	+29.032%
2024-04-01	0.3100	0.3100	0.3100	0.3100	+1.639%	1,320	+29.032%
2024-03-28	0.3050	0.3050	0.3050	0.3050	-1.613%	1,500	+31.148%
2024-03-25	0.3150	0.3150	0.3100	0.3100	-1.587%	21,000	+29.032%
2024-03-22	0.3200	0.3200	0.3150	0.3150	-1.563%	2,500	+26.984%
2024-03-21	0.3400	0.3400	0.3200	0.3200	-11.111%	3,500	+25.000%
2024-03-19	0.3200	0.3600	0.3200	0.3600	0.000%	74,500	+11.111%
2024-03-15	0.3200	0.3650	0.3000	0.3600	+24.138%	66,864	+11.111%
2024-03-14	0.3100	0.3100	0.2900	0.2900	-14.706%	1,000	+37.931%
2024-03-13	0.3100	0.3400	0.3100	0.3400	+21.429%	1,000	+17.647%
2024-03-12	0.2800	0.3350	0.2800	0.2800	-12.500%	8,025	+42.857%
2024-03-11	0.3200	0.3500	0.2800	0.3200	+28.000%	38,000	+25.000%
2024-03-07	0.2700	0.2700	0.2500	0.2500	-16.667%	45,000	+60.000%
2024-03-06	0.2700	0.3000	0.2700	0.3000	0.000%	1,500	+33.333%
2024-03-04	0.2650	0.3000	0.2650	0.3000	0.000%	3,300	+33.333%
2024-03-01	0.2550	0.3000	0.2500	0.3000	+25.000%	43,510	+33.333%
2024-02-29	0.2400	0.2400	0.2400	0.2400	+4.348%	500	+66.667%
2024-02-28	0.2400	0.2400	0.2300	0.2300	-4.167%	566,911	+73.913%
2024-02-26	0.2400	0.2400	0.2400	0.2400	0.000%	3,500	+66.667%
2024-02-23	0.2500	0.2500	0.2400	0.2400	0.000%	7,070	+66.667%
2024-02-22	0.2400	0.2400	0.2400	0.2400	-4.000%	7,500	+66.667%
2024-02-21	0.2500	0.2500	0.2350	0.2500	0.000%	74,000	+60.000%
2024-02-15	0.2500	0.2500	0.2500	0.2500	0.000%	70,000	+60.000%
2024-02-14	0.2500	0.2500	0.2500	0.2500	+4.167%	6,526	+60.000%
2024-02-13	0.2500	0.2500	0.2400	0.2400	-4.000%	23,038	+66.667%
2024-02-12	0.2700	0.2700	0.2500	0.2500	-3.846%	36,500	+60.000%
2024-02-09	0.2600	0.2600	0.2600	0.2600	-5.455%	500	+53.846%
2024-02-07	0.3000	0.3000	0.2700	0.2750	+1.852%	2,639	+45.455%
2024-02-05	0.2500	0.2900	0.2500	0.2700	0.000%	34,500	+48.148%
2024-02-02	0.2700	0.2850	0.2700	0.2700	+12.500%	9,042	+48.148%
2024-02-01	0.2400	0.2400	0.2400	0.2400	-2.041%	2,000	+66.667%
2024-01-31	0.2400	0.2650	0.2300	0.2450	+2.083%	10,738	+63.265%
2024-01-30	0.2400	0.2550	0.2400	0.2400	0.000%	29,784	+66.667%
2024-01-29	0.2200	0.2400	0.2200	0.2400	+4.348%	1,810	+66.667%
2024-01-26	0.2600	0.2600	0.2200	0.2300	-11.538%	561,150	+73.913%
2024-01-25	0.2600	0.2600	0.2600	0.2600	0.000%	502	+53.846%
2024-01-24	0.2500	0.2600	0.2200	0.2600	0.000%	37,200	+53.846%
2024-01-23	0.2600	0.2600	0.2600	0.2600	0.000%	3,000	+53.846%
2024-01-22	0.2600	0.2600	0.2600	0.2600	0.000%	35,580	+53.846%
2024-01-19	0.2600	0.2600	0.2600	0.2600	0.000%	56,000	+53.846%
2024-01-18	0.2600	0.2600	0.2600	0.2600	0.000%	19,500	+53.846%
2024-01-17	0.2600	0.2600	0.2600	0.2600	+4.000%	2,750	+53.846%
2024-01-16	0.2500	0.2500	0.2500	0.2500	-3.846%	5,000	+60.000%
2024-01-15	0.2550	0.2650	0.2550	0.2600	-1.887%	76,600	+53.846%
2024-01-11	0.2650	0.2750	0.2650	0.2650	-5.357%	7,603	+50.943%
2024-01-10	0.2800	0.2800	0.2700	0.2800	+12.000%	96,200	+42.857%
2024-01-09	0.2750	0.3000	0.2500	0.2500	-5.660%	24,925	+60.000%
2024-01-08	0.3500	0.3500	0.2650	0.2650	-27.397%	13,774	+50.943%
2024-01-05	0.3500	0.3650	0.3500	0.3650	+25.862%	1,500	+9.589%
2024-01-04	0.2900	0.2900	0.2900	0.2900	-9.375%	500	+37.931%
2024-01-03	0.3200	0.3200	0.3200	0.3200	-8.571%	600	+25.000%
2024-01-02	0.3300	0.3500	0.3300	0.3500	+2.941%	12,914	+14.286%
2023-12-29	0.2900	0.3400	0.2600	0.3400	+17.241%	29,600	+17.647%
2023-12-27	0.2600	0.2900	0.2600	0.2900	+3.571%	40,800	+37.931%
2023-12-22	0.2800	0.2800	0.2800	0.2800	0.000%	2,700	+42.857%
2023-12-20	0.2400	0.2800	0.2300	0.2800	+12.000%	29,002	+42.857%
2023-12-19	0.2800	0.2800	0.2500	0.2500	-10.714%	27,500	+60.000%
2023-12-18	0.2600	0.2800	0.2500	0.2800	+12.000%	1,507	+42.857%
2023-12-15	0.2500	0.2800	0.2500	0.2500	-3.846%	8,000	+60.000%
2023-12-14	0.2550	0.2600	0.2550	0.2600	-7.143%	1,000	+53.846%
2023-12-13	0.2700	0.2800	0.2700	0.2800	+3.704%	40,000	+42.857%
2023-12-12	0.2700	0.2700	0.2700	0.2700	0.000%	13,020	+48.148%
2023-12-08	0.2800	0.2800	0.2700	0.2700	-3.571%	3,500	+48.148%
2023-12-07	0.2800	0.2800	0.2800	0.2800	0.000%	5,000	+42.857%
2023-12-06	0.2800	0.2800	0.2800	0.2800	0.000%	16,550	+42.857%
2023-12-05	0.2800	0.2800	0.2800	0.2800	-6.667%	1,000	+42.857%
2023-12-04	0.3200	0.3200	0.3000	0.3000	-3.226%	9,950	+33.333%
2023-12-01	0.3100	0.3100	0.3100	0.3100	+3.333%	9,309	+29.032%
2023-11-30	0.3100	0.3100	0.3000	0.3000	-3.226%	1,500	+33.333%
2023-11-29	0.3000	0.3100	0.2800	0.3100	+1.639%	9,000	+29.032%
2023-11-28	0.2800	0.3050	0.2800	0.3050	+3.390%	2,500	+31.148%
2023-11-27	0.3100	0.3300	0.2950	0.2950	-1.667%	16,048	+35.593%
2023-11-24	0.3100	0.3100	0.3000	0.3000	-3.226%	3,300	+33.333%
2023-11-22	0.3150	0.3150	0.3000	0.3100	0.000%	10,000	+29.032%
2023-11-21	0.3150	0.3150	0.3100	0.3100	0.000%	21,556	+29.032%
2023-11-17	0.3100	0.3100	0.3000	0.3100	+3.333%	4,000	+29.032%
2023-11-16	0.3000	0.3000	0.3000	0.3000	-3.226%	4,002	+33.333%
2023-11-15	0.3500	0.3500	0.3100	0.3100	-16.216%	11,000	+29.032%
2023-11-13	0.3700	0.3700	0.3700	0.3700	+1.370%	1,505	+8.108%
2023-11-09	0.3650	0.3650	0.3650	0.3650	0.000%	500	+9.589%
2023-11-08	0.3650	0.3650	0.3650	0.3650	-6.410%	500	+9.589%
2023-11-06	0.3300	0.3900	0.3300	0.3900	+18.182%	46,500	+2.564%
2023-11-03	0.3000	0.3300	0.3000	0.3300	+10.000%	5,500	+21.212%
2023-11-02	0.3000	0.3000	0.3000	0.3000	0.000%	2,500	+33.333%
2023-11-01	0.2700	0.3000	0.2700	0.3000	+7.143%	8,163	+33.333%
2023-10-31	0.2700	0.2800	0.2700	0.2800	+7.692%	1,000	+42.857%
2023-10-30	0.2600	0.2600	0.2600	0.2600	+8.333%	1,500	+53.846%
2023-10-27	0.2400	0.2400	0.2400	0.2400	0.000%	9,500	+66.667%
2023-10-25	0.2200	0.2400	0.2200	0.2400	+14.286%	671,000	+66.667%
2023-10-24	0.2100	0.2100	0.2100	0.2100	-16.000%	2,500	+90.476%
2023-10-16	0.2600	0.2600	0.2500	0.2500	0.000%	14,850	+60.000%
2023-10-13	0.2800	0.2800	0.2500	0.2500	-7.407%	37,000	+60.000%
2023-10-12	0.2750	0.2750	0.2700	0.2700	-3.571%	24,500	+48.148%
2023-10-11	0.2800	0.2800	0.2800	0.2800	+1.818%	1,000	+42.857%
2023-10-10	0.2850	0.2850	0.2750	0.2750	-5.172%	6,295	+45.455%
2023-10-06	0.3000	0.3000	0.2900	0.2900	-15.942%	1,641	+37.931%
2023-10-04	0.3200	0.3450	0.3200	0.3450	0.000%	1,796	+15.942%
2023-10-03	0.3450	0.3450	0.3450	0.3450	0.000%	507	+15.942%
2023-10-02	0.3300	0.3450	0.3300	0.3450	+15.000%	1,000	+15.942%
2023-09-29	0.2800	0.3000	0.2800	0.3000	+11.111%	1,000	+33.333%
2023-09-28	0.2700	0.2700	0.2700	0.2700	-6.897%	1,000	+48.148%
2023-09-27	0.3000	0.3000	0.2900	0.2900	-3.333%	6,000	+37.931%
2023-09-22	0.3000	0.3000	0.3000	0.3000	0.000%	32,010	+33.333%
2023-09-21	0.3000	0.3000	0.3000	0.3000	0.000%	9,000	+33.333%
2023-09-20	0.3000	0.3000	0.3000	0.3000	0.000%	9,280	+33.333%
2023-09-19	0.2700	0.3000	0.2700	0.3000	0.000%	18,002	+33.333%
2023-09-18	0.3200	0.3200	0.3000	0.3000	-4.762%	53,537	+33.333%
2023-09-15	0.3150	0.3150	0.3150	0.3150	-1.563%	620	+26.984%
2023-09-14	0.3350	0.3350	0.3150	0.3200	-5.882%	21,300	+25.000%
2023-09-13	0.3600	0.3600	0.3400	0.3400	-5.556%	13,019	+17.647%
2023-09-12	0.3600	0.3600	0.3600	0.3600	-12.195%	1,500	+11.111%
2023-09-08	0.3600	0.4100	0.3600	0.4100	+13.889%	1,500	-2.439%
2023-09-05	0.3750	0.4000	0.3600	0.3600	0.000%	7,190	+11.111%
2023-09-01	0.3600	0.3600	0.3600	0.3600	-7.692%	500	+11.111%
2023-08-30	0.3900	0.3900	0.3900	0.3900	0.000%	2,000	+2.564%
2023-08-29	0.3200	0.4000	0.3200	0.3900	+27.869%	13,209	+2.564%
2023-08-25	0.3050	0.3050	0.3050	0.3050	-1.613%	1,000	+31.148%
2023-08-24	0.3200	0.3200	0.3100	0.3100	-6.061%	2,000	+29.032%
2023-08-22	0.3300	0.3300	0.3300	0.3300	+3.125%	500	+21.212%
2023-08-21	0.3450	0.3450	0.3200	0.3200	-11.111%	4,020	+25.000%
2023-08-18	0.3250	0.3600	0.3250	0.3600	+5.882%	5,502	+11.111%
2023-08-17	0.3400	0.3400	0.3400	0.3400	-10.526%	1,000	+17.647%
2023-08-16	0.3500	0.3800	0.3350	0.3800	+15.152%	3,020	+5.263%
2023-08-14	0.3350	0.3350	0.3300	0.3300	-2.941%	1,500	+21.212%
2023-08-09	0.3450	0.3450	0.3400	0.3400	0.000%	1,000	+17.647%
2023-08-08	0.3850	0.3850	0.3400	0.3400	-15.000%	1,518	+17.647%
2023-08-04	0.3700	0.4000	0.3700	0.4000	+17.647%	1,000	0.000%
2023-08-03	0.3500	0.3500	0.3400	0.3400	-2.857%	5,000	+17.647%
2023-08-02	0.3600	0.3600	0.3500	0.3500	-1.408%	4,569	+14.286%
2023-08-01	0.3600	0.3700	0.3550	0.3550	-11.250%	4,051	+12.676%
2023-07-31	0.4000	0.4000	0.4000	0.4000	0.000%	20,000	0.000%
2023-07-28	0.4000	0.4000	0.4000	0.4000	0.000%	500	0.000%
2023-07-25	0.3950	0.4000	0.3950	0.4000	+5.263%	10,000	0.000%
2023-07-24	0.3800	0.3800	0.3800	0.3800	-3.797%	2,033	+5.263%
2023-07-17	0.3900	0.4000	0.3900	0.3950	-1.250%	33,109	+1.266%
2023-07-13	0.4000	0.4000	0.4000	0.4000	-4.762%	1,500	0.000%
2023-07-11	0.3250	0.4200	0.3250	0.4200	+23.529%	28,809	-4.762%
2023-07-10	0.4000	0.4000	0.3400	0.3400	-15.000%	11,400	+17.647%
2023-07-07	0.3950	0.4000	0.3300	0.4000	+5.263%	17,500	0.000%
2023-07-05	0.4050	0.4050	0.3800	0.3800	-9.524%	1,010	+5.263%
2023-07-04	0.4200	0.4200	0.4200	0.4200	0.000%	2,600	-4.762%
2023-06-30	0.3650	0.4200	0.3650	0.4200	+20.000%	45,868	-4.762%
2023-06-29	0.3800	0.3800	0.3500	0.3500	-7.895%	11,000	+14.286%
2023-06-28	0.3300	0.4000	0.3300	0.3800	-2.564%	16,610	+5.263%
2023-06-21	0.4000	0.4200	0.3900	0.3900	-10.345%	2,000	+2.564%
2023-06-20	0.3800	0.4400	0.3800	0.4350	+19.178%	12,000	-8.046%
2023-06-19	0.3500	0.3650	0.3500	0.3650	+4.286%	8,000	+9.589%
2023-06-16	0.3650	0.4000	0.3500	0.3500	0.000%	8,700	+14.286%
2023-06-15	0.3300	0.3500	0.3300	0.3500	0.000%	3,455	+14.286%
2023-06-14	0.3350	0.3500	0.3300	0.3500	0.000%	3,550	+14.286%
2023-06-13	0.3500	0.3500	0.3500	0.3500	0.000%	10,000	+14.286%
2023-06-12	0.3850	0.4200	0.3500	0.3500	-9.091%	10,810	+14.286%
2023-06-07	0.4050	0.4050	0.3850	0.3850	-4.938%	10,520	+3.896%
2023-06-05	0.4400	0.4400	0.4050	0.4050	+5.195%	6,500	-1.235%
2023-06-02	0.4300	0.4500	0.3850	0.3850	-14.444%	13,500	+3.896%
2023-06-01	0.3850	0.4500	0.3850	0.4500	+21.622%	6,000	-11.111%
2023-05-31	0.3800	0.3800	0.3700	0.3700	-8.642%	10,500	+8.108%
2023-05-30	0.3800	0.4050	0.3800	0.4050	+3.846%	3,500	-1.235%
2023-05-29	0.3950	0.3950	0.3900	0.3900	-1.266%	11,800	+2.564%
2023-05-26	0.4100	0.4250	0.3950	0.3950	-3.659%	7,000	+1.266%
2023-05-25	0.4200	0.4200	0.4100	0.4100	-2.381%	1,000	-2.439%
2023-05-18	0.4200	0.4200	0.4200	0.4200	-5.618%	2,000	-4.762%
2023-05-17	0.4200	0.4450	0.4200	0.4450	-5.319%	1,000	-10.112%
2023-05-16	0.3950	0.4800	0.3950	0.4700	+14.634%	31,509	-14.894%
2023-05-15	0.4900	0.4900	0.4100	0.4100	-16.327%	9,000	-2.439%
2023-05-12	0.4800	0.4900	0.4800	0.4900	0.000%	11,384	-18.367%
2023-05-10	0.4800	0.5000	0.4700	0.4900	+4.255%	6,200	-18.367%
2023-05-08	0.4500	0.4700	0.4500	0.4700	-2.083%	3,000	-14.894%
2023-05-05	0.4800	0.4800	0.4800	0.4800	+6.667%	5,000	-16.667%
2023-05-04	0.4200	0.4500	0.4000	0.4500	0.000%	3,000	-11.111%
2023-05-01	0.4150	0.4500	0.4150	0.4500	+12.500%	5,000	-11.111%
2023-04-28	0.4700	0.4800	0.4000	0.4000	-11.111%	35,509	0.000%
2023-04-27	0.4250	0.4500	0.4250	0.4500	+9.756%	2,500	-11.111%
2023-04-25	0.4500	0.4500	0.4100	0.4100	-8.889%	11,008	-2.439%
2023-04-24	0.4500	0.4500	0.4500	0.4500	0.000%	2,645	-11.111%
2023-04-21	0.4500	0.4500	0.4500	0.4500	+1.124%	4,500	-11.111%
2023-04-20	0.4450	0.4450	0.4450	0.4450	-3.261%	500	-10.112%
2023-04-19	0.4150	0.5000	0.4150	0.4600	+15.000%	18,125	-13.043%
2023-04-18	0.4350	0.4350	0.4000	0.4000	-11.111%	1,000	0.000%
2023-04-17	0.4500	0.4500	0.4500	0.4500	0.000%	1,285	-11.111%
2023-04-14	0.4100	0.4500	0.4100	0.4500	+13.924%	3,682	-11.111%
2023-04-13	0.4100	0.4100	0.3950	0.3950	-10.227%	1,624	+1.266%
2023-04-12	0.4400	0.4400	0.4400	0.4400	-5.376%	500	-9.091%
2023-04-11	0.4650	0.4650	0.4650	0.4650	-3.125%	990	-13.978%
2023-04-10	0.4500	0.4800	0.4500	0.4800	+6.667%	2,000	-16.667%
2023-04-04	0.4150	0.4500	0.4150	0.4500	+12.500%	7,000	-11.111%
2023-04-03	0.4050	0.4050	0.4000	0.4000	+2.564%	2,000	0.000%
2023-03-31	0.4000	0.4400	0.3900	0.3900	0.000%	11,000	+2.564%
2023-03-30	0.4400	0.4400	0.3900	0.3900	-18.750%	3,013	+2.564%
2023-03-28	0.4350	0.5000	0.4350	0.4800	+17.073%	5,000	-16.667%
2023-03-27	0.4750	0.5000	0.3650	0.4100	-10.870%	25,500	-2.439%
2023-03-21	0.5000	0.5000	0.4500	0.4600	-6.122%	6,517	-13.043%
2023-03-20	0.4500	0.4900	0.4500	0.4900	+8.889%	1,400	-18.367%
2023-03-15	0.4500	0.4500	0.3900	0.4500	0.000%	23,476	-11.111%
2023-03-14	0.4500	0.4500	0.4500	0.4500	-10.000%	500	-11.111%
2023-03-08	0.4800	0.5000	0.4700	0.5000	+4.167%	15,088	-20.000%
2023-03-07	0.4750	0.4800	0.4750	0.4800	-2.041%	2,500	-16.667%
2023-03-06	0.4750	0.5000	0.4400	0.4900	-2.000%	16,162	-18.367%
2023-03-03	0.4800	0.5400	0.4750	0.5000	-5.660%	36,504	-20.000%
2023-03-02	0.5300	0.5300	0.5300	0.5300	+8.163%	1,500	-24.528%
2023-03-01	0.5400	0.5400	0.4900	0.4900	-7.547%	46,000	-18.367%
2023-02-28	0.5500	0.5500	0.5300	0.5300	-7.018%	36,800	-24.528%
2023-02-27	0.5200	0.5900	0.5200	0.5700	+21.277%	68,655	-29.825%
2023-02-24	0.5200	0.5200	0.4700	0.4700	-16.071%	8,000	-14.894%
2023-02-23	0.5600	0.5600	0.5600	0.5600	-3.448%	4,000	-28.571%
2023-02-22	0.5800	0.5800	0.5800	0.5800	0.000%	5,001	-31.034%
2023-02-21	0.5600	0.5800	0.5600	0.5800	+9.434%	1,455	-31.034%
2023-02-16	0.5400	0.5400	0.5300	0.5300	-5.357%	2,933	-24.528%
2023-02-15	0.5600	0.5600	0.5600	0.5600	-3.448%	1,000	-28.571%
2023-02-14	0.5800	0.5800	0.5800	0.5800	0.000%	1,000	-31.034%
2023-02-10	0.5700	0.5800	0.5700	0.5800	+5.455%	8,000	-31.034%
2023-02-09	0.5500	0.5900	0.5500	0.5500	+5.769%	16,500	-27.273%
2023-02-08	0.6300	0.6300	0.5200	0.5200	-10.345%	28,005	-23.077%
2023-02-07	0.5100	0.6200	0.5100	0.5800	0.000%	4,430	-31.034%
2023-02-06	0.6000	0.6200	0.5800	0.5800	0.000%	11,500	-31.034%
2023-02-03	0.6000	0.6000	0.5800	0.5800	-3.333%	37,004	-31.034%
2023-02-02	0.6000	0.6000	0.6000	0.6000	+15.385%	801	-33.333%
2023-02-01	0.5200	0.5200	0.5200	0.5200	-13.333%	1,501	-23.077%
2023-01-31	0.6100	0.6100	0.6000	0.6000	-1.639%	15,500	-33.333%
2023-01-30	0.6200	0.6200	0.6100	0.6100	-3.175%	28,000	-34.426%
2023-01-25	0.6300	0.6300	0.6300	0.6300	-1.563%	1,500	-36.508%
2023-01-24	0.6400	0.6400	0.6400	0.6400	-1.538%	500	-37.500%
2023-01-20	0.6100	0.6500	0.5600	0.6500	-2.985%	25,071	-38.462%
2023-01-19	0.6700	0.6700	0.6700	0.6700	-4.286%	501	-40.299%
2023-01-17	0.7000	0.7400	0.6900	0.7000	-4.110%	24,863	-42.857%
2023-01-16	0.5600	0.7300	0.5600	0.7300	+5.797%	8,091	-45.205%
2023-01-12	0.6900	0.6900	0.6900	0.6900	+1.471%	750	-42.029%
2023-01-11	0.6800	0.6800	0.6800	0.6800	0.000%	22,504	-41.176%
2023-01-09	0.6800	0.6800	0.6800	0.6800	+7.937%	1,001	-41.176%
2023-01-06	0.6700	0.6700	0.6300	0.6300	0.000%	1,015	-36.508%
2023-01-05	0.6300	0.6300	0.6300	0.6300	+1.613%	1,000	-36.508%
2022-12-30	0.6200	0.6300	0.6200	0.6200	+1.639%	7,000	-35.484%
2022-12-29	0.6800	0.6800	0.6100	0.6100	0.000%	16,171	-34.426%
2022-12-28	0.6900	0.7200	0.6100	0.6100	-15.278%	28,528	-34.426%
2022-12-23	0.6700	0.7200	0.6700	0.7200	+10.769%	2,002	-44.444%
2022-12-21	0.6500	0.6500	0.6500	0.6500	0.000%	1,700	-38.462%
2022-12-20	0.6500	0.6500	0.6500	0.6500	0.000%	1,000	-38.462%
2022-12-19	0.5600	0.6600	0.5600	0.6500	-9.722%	22,500	-38.462%
2022-12-14	0.7200	0.7200	0.7200	0.7200	-4.000%	500	-44.444%
2022-12-12	0.7500	0.7500	0.7500	0.7500	+4.167%	20,001	-46.667%
2022-12-09	0.7200	0.7200	0.7200	0.7200	-4.000%	831	-44.444%
2022-12-08	0.7500	0.7500	0.7500	0.7500	0.000%	1,501	-46.667%
2022-12-07	0.7500	0.7500	0.7500	0.7500	0.000%	1,003	-46.667%
2022-12-02	0.7500	0.7500	0.7400	0.7500	0.000%	29,577	-46.667%
2022-12-01	0.7200	0.7500	0.7200	0.7500	0.000%	16,002	-46.667%
2022-11-30	0.6600	0.7500	0.6600	0.7500	+15.385%	11,500	-46.667%
2022-11-28	0.6600	0.6600	0.6500	0.6500	0.000%	5,111	-38.462%
2022-11-25	0.7200	0.7200	0.6500	0.6500	-5.797%	3,030	-38.462%
2022-11-24	0.6900	0.7400	0.6900	0.6900	-8.000%	6,350	-42.029%
2022-11-23	0.6800	0.7500	0.6800	0.7500	+15.385%	36,715	-46.667%
2022-11-22	0.6000	0.6500	0.6000	0.6500	+12.069%	6,500	-38.462%
2022-11-21	0.5800	0.5800	0.5800	0.5800	+5.455%	2,006	-31.034%
2022-11-18	0.5300	0.5500	0.5300	0.5500	+5.769%	6,181	-27.273%
2022-11-17	0.5200	0.5200	0.5200	0.5200	+4.000%	4,000	-23.077%
2022-11-16	0.5300	0.5300	0.5000	0.5000	-1.961%	3,000	-20.000%
2022-11-15	0.5100	0.5100	0.5100	0.5100	+2.000%	600	-21.569%
2022-11-14	0.5000	0.5000	0.5000	0.5000	-1.961%	2,500	-20.000%
2022-11-08	0.5000	0.5100	0.5000	0.5100	+2.000%	6,200	-21.569%
2022-11-07	0.5000	0.5000	0.5000	0.5000	0.000%	500	-20.000%
2022-11-04	0.5100	0.5100	0.5000	0.5000	+2.041%	1,500	-20.000%
2022-11-03	0.4900	0.4900	0.4900	0.4900	-10.909%	13,550	-18.367%
2022-11-01	0.5500	0.5500	0.5500	0.5500	0.000%	500	-27.273%
2022-10-28	0.5500	0.5500	0.5500	0.5500	+10.000%	1,400	-27.273%
2022-10-27	0.5000	0.5000	0.5000	0.5000	0.000%	10,000	-20.000%
2022-10-26	0.5000	0.5000	0.5000	0.5000	+2.041%	9,000	-20.000%
2022-10-25	0.4900	0.4900	0.4900	0.4900	-10.909%	800	-18.367%
2022-10-24	0.4900	0.5500	0.4900	0.5500	+10.000%	22,600	-27.273%
2022-10-20	0.5200	0.5400	0.5000	0.5000	0.000%	48,051	-20.000%
2022-10-19	0.5000	0.5000	0.5000	0.5000	-1.961%	2,660	-20.000%
2022-10-18	0.5200	0.5200	0.5000	0.5100	-3.774%	17,000	-21.569%
2022-10-17	0.5400	0.5600	0.5000	0.5300	-3.636%	12,500	-24.528%
2022-10-14	0.6000	0.6000	0.5500	0.5500	+10.000%	5,000	-27.273%
2022-10-13	0.5200	0.5200	0.5000	0.5000	-3.846%	1,500	-20.000%
2022-10-12	0.5100	0.5400	0.5100	0.5200	+4.000%	3,303	-23.077%
2022-10-11	0.5800	0.6000	0.5000	0.5000	-5.660%	8,200	-20.000%
2022-10-07	0.5300	0.5300	0.5000	0.5300	-3.636%	16,000	-24.528%
2022-10-06	0.5700	0.5700	0.5500	0.5500	-8.333%	7,500	-27.273%
2022-10-05	0.6300	0.6300	0.6000	0.6000	-7.692%	19,400	-33.333%
2022-10-04	0.6500	0.6500	0.6100	0.6500	0.000%	9,538	-38.462%
2022-10-03	0.6800	0.6800	0.6400	0.6500	+6.557%	26,610	-38.462%
2022-09-30	0.4500	0.6400	0.4200	0.6100	+45.238%	53,535	-34.426%
2022-09-29	0.3900	0.4600	0.3600	0.4200	-16.000%	48,333	-4.762%
2022-09-28	0.4200	0.5000	0.4200	0.5000	+35.135%	47,504	-20.000%
2022-09-26	0.3650	0.4200	0.3600	0.3700	-2.632%	24,700	+8.108%
2022-09-22	0.3300	0.3800	0.3300	0.3800	-17.391%	10,615	+5.263%
2022-09-21	0.4550	0.4600	0.4550	0.4600	+4.545%	5,600	-13.043%
2022-09-20	0.3400	0.4500	0.3400	0.4400	+33.333%	6,008	-9.091%
2022-09-19	0.3300	0.3300	0.3300	0.3300	-10.811%	1,000	+21.212%
2022-09-15	0.3700	0.3700	0.3700	0.3700	0.000%	553	+8.108%
2022-09-12	0.3700	0.3700	0.3700	0.3700	+5.714%	1,000	+8.108%
2022-09-06	0.3500	0.3500	0.3500	0.3500	0.000%	1,005	+14.286%
2022-09-02	0.3550	0.4000	0.3500	0.3500	-12.500%	2,500	+14.286%
2022-08-31	0.3900	0.4500	0.3900	0.4000	+6.667%	1,997	0.000%
2022-08-30	0.3750	0.3750	0.3750	0.3750	+4.167%	1,000	+6.667%
2022-08-29	0.3600	0.3600	0.3600	0.3600	-17.241%	500	+11.111%
2022-08-24	0.4250	0.4350	0.4250	0.4350	-2.247%	3,000	-8.046%
2022-08-23	0.4300	0.4450	0.4300	0.4450	0.000%	1,502	-10.112%
2022-08-17	0.4500	0.4500	0.4250	0.4450	-5.319%	14,700	-10.112%
2022-08-16	0.4700	0.4700	0.4700	0.4700	-4.082%	500	-14.894%
2022-08-15	0.5100	0.5100	0.4900	0.4900	-2.000%	9,762	-18.367%
2022-08-12	0.4300	0.5000	0.4300	0.5000	+16.279%	3,602	-20.000%
2022-08-11	0.4300	0.4300	0.4300	0.4300	0.000%	500	-6.977%
2022-08-10	0.4050	0.4300	0.3800	0.4300	+2.381%	5,025	-6.977%
2022-08-09	0.4700	0.4700	0.4200	0.4200	-14.286%	3,000	-4.762%
2022-08-08	0.4900	0.4900	0.4900	0.4900	+25.641%	758	-18.367%
2022-08-04	0.4200	0.4200	0.3900	0.3900	-9.302%	1,000	+2.564%
2022-08-03	0.4300	0.4300	0.4300	0.4300	+10.256%	500	-6.977%
2022-07-29	0.4200	0.4200	0.3900	0.3900	-9.302%	3,000	+2.564%
2022-07-27	0.4100	0.4300	0.4100	0.4300	+1.176%	1,000	-6.977%
2022-07-22	0.4250	0.4250	0.4250	0.4250	+6.250%	1,500	-5.882%
2022-07-20	0.3500	0.4000	0.3500	0.4000	+14.286%	2,520	0.000%
2022-07-18	0.3150	0.3500	0.3150	0.3500	+16.667%	1,010	+14.286%
2022-07-15	0.3000	0.3000	0.3000	0.3000	-11.765%	500	+33.333%

.dark-mode .qfF3vd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qfF3vd{ color: #333333; background-color: white; border: 2px solid #333333; }AEGAEGIS BRANDS INCstock TSE

AEG
AEGIS BRANDS INC
stock TSE