Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aether Global Innovations Corp (OP: PLRTF )

0.0368 UNCHANGED
Last Price Updated: 10:51 AM EDT, Aug 3, 2023 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 (%)
May 29, 2020 0.3380 0.3380 0.2950 0.3274 90,200 -0.00(-0.79%)
May 28, 2020 0.3250 0.3352 0.3200 0.3300 113,280 -0.00(-1.46%)
May 27, 2020 0.3114 0.3350 0.3100 0.3349 175,904 +0.01(+3.05%)
May 26, 2020 0.3150 0.3350 0.3133 0.3250 57,836 -0.01(-2.90%)
May 22, 2020 0.3118 0.3400 0.3000 0.3347 224,500 +0.02(+7.97%)
May 21, 2020 0.3310 0.3310 0.3069 0.3100 119,505 -0.02(-6.91%)
May 20, 2020 0.3420 0.3420 0.3202 0.3330 274,024 -0.01(-2.60%)
May 19, 2020 0.3235 0.3419 0.3235 0.3419 361,793 +0.01(+3.61%)
May 18, 2020 0.3550 0.3600 0.3000 0.3300 223,802 +0.00(+0.03%)
May 15, 2020 0.3159 0.3354 0.2981 0.3299 462,400 +0.02(+5.74%)
May 14, 2020 0.3422 0.3422 0.3100 0.3120 270,942 -0.02(-6.73%)
May 13, 2020 0.3400 0.3487 0.3000 0.3345 237,322 -0.01(-1.62%)
May 12, 2020 0.3550 0.3550 0.3300 0.3400 240,770 +0.00(+0.00%)
May 11, 2020 0.3400 0.3500 0.2691 0.3400 336,570 +0.01(+3.66%)
May 08, 2020 0.3310 0.3550 0.2982 0.3280 334,500 -0.00(-1.09%)
May 07, 2020 0.2800 0.3409 0.2738 0.3316 956,569 +0.06(+22.81%)
May 06, 2020 0.2595 0.2796 0.2500 0.2700 170,935 +0.02(+5.88%)
May 05, 2020 0.3000 0.3000 0.2437 0.2550 94,044 +0.01(+2.00%)
May 04, 2020 0.1950 0.2800 0.1950 0.2500 230,865 +0.02(+8.70%)
May 01, 2020 0.2450 0.2517 0.2174 0.2300 57,100 -0.01(-6.12%)
Apr 30, 2020 0.2500 0.2500 0.2150 0.2450 61,829 +0.04(+16.67%)
Apr 29, 2020 0.2301 0.2301 0.2062 0.2100 48,205 +0.00(+0.00%)
Apr 28, 2020 0.1900 0.2223 0.1900 0.2100 15,905 +0.00(+2.29%)
Apr 27, 2020 0.2147 0.2156 0.1900 0.2053 18,630 +0.01(+6.76%)
Apr 24, 2020 0.2100 0.2100 0.1910 0.1923 23,100 -0.03(-12.15%)
Apr 23, 2020 0.2400 0.2480 0.1969 0.2189 22,723 -0.02(-7.95%)
Apr 22, 2020 0.2500 0.2500 0.1901 0.2378 19,400 +0.04(+19.80%)
Apr 21, 2020 0.1919 0.2150 0.1919 0.1985 24,800 -0.01(-3.92%)
Apr 20, 2020 0.1896 0.2498 0.1896 0.2066 12,000 -0.00(-1.85%)
Apr 17, 2020 0.2100 0.2200 0.1901 0.2105 15,700 +0.00(+0.24%)
Apr 16, 2020 0.2464 0.2500 0.2100 0.2100 96,350 -0.02(-10.56%)
Apr 15, 2020 0.1885 0.2499 0.1885 0.2348 28,533 +0.05(+29.01%)
Apr 14, 2020 0.1600 0.2125 0.1600 0.1820 7,500 +0.02(+13.75%)
Apr 13, 2020 0.1600 0.1748 0.1600 0.1600 7,343 -0.02(-9.50%)
Apr 09, 2020 0.1559 0.1768 0.1559 0.1768 3,500 +0.02(+13.41%)
Apr 08, 2020 0.1712 0.1712 0.1404 0.1559 12,700 -0.01(-4.00%)
Apr 07, 2020 0.1696 0.1696 0.1600 0.1624 7,900 +0.01(+8.19%)
Apr 06, 2020 0.1505 0.1621 0.1501 0.1501 20,250 +0.01(+8.06%)
Apr 03, 2020 0.1200 0.1500 0.1200 0.1389 16,300 +0.01(+7.84%)
Apr 02, 2020 0.1288 0.1288 0.1288 0.1288 125 -0.02(-14.13%)
Apr 01, 2020 0.1500 0.1500 0.1500 0.1500 1,920 +0.00(+0.00%)
Mar 31, 2020 0.1680 0.1874 0.1500 0.1500 42,700 -0.02(-14.29%)
Mar 30, 2020 0.1800 0.1878 0.1700 0.1750 15,485 -0.01(-6.96%)
Mar 27, 2020 0.1966 0.2062 0.1700 0.1881 5,900 +0.01(+7.98%)
Mar 26, 2020 0.2500 0.2500 0.1677 0.1742 19,875 -0.01(-3.22%)
Mar 25, 2020 0.1700 0.1800 0.1669 0.1800 15,645 +0.01(+6.51%)
Mar 24, 2020 0.2128 0.2128 0.1500 0.1690 15,950 -0.00(-0.59%)
Mar 23, 2020 0.1000 0.1753 0.1000 0.1700 26,332 +0.07(+69.83%)
Mar 20, 2020 0.0946 0.1467 0.0946 0.1001 8,000 +0.01(+10.61%)
Mar 19, 2020 0.0610 0.1779 0.0610 0.0905 12,360 +0.00(+0.56%)
Mar 18, 2020 0.1800 0.1800 0.0900 0.0900 73,600 -0.07(-43.57%)
Mar 17, 2020 0.1994 0.2000 0.1592 0.1595 11,320 +0.02(+12.64%)
Mar 16, 2020 0.1993 0.2560 0.1400 0.1416 22,550 -0.06(-28.48%)
Mar 13, 2020 0.1948 0.2028 0.1500 0.1980 12,500 +0.03(+20.58%)
Mar 12, 2020 0.2001 0.2650 0.1638 0.1642 49,644 -0.07(-30.07%)
Mar 11, 2020 0.2250 0.2800 0.2250 0.2348 15,538 -0.02(-6.12%)
Mar 10, 2020 0.1001 0.2995 0.1001 0.2501 49,560 -0.02(-6.19%)
Mar 09, 2020 0.2899 0.2899 0.2490 0.2666 19,004 -0.01(-2.91%)
Mar 06, 2020 0.2650 0.3564 0.2650 0.2746 29,500 -0.01(-1.93%)
Mar 05, 2020 0.2707 0.3200 0.2707 0.2800 16,794 -0.03(-9.68%)
Mar 04, 2020 0.3333 0.3406 0.3090 0.3100 6,242 -0.01(-3.70%)
Mar 03, 2020 0.3563 0.3563 0.2979 0.3219 17,665 +0.01(+3.84%)
Mar 02, 2020 0.2376 0.3100 0.2376 0.3100 92,579 +0.06(+24.00%)
Feb 28, 2020 0.3000 0.3150 0.2500 0.2500 35,100 -0.05(-16.67%)
Feb 27, 2020 0.3000 0.3522 0.3000 0.3000 13,748 -0.01(-3.23%)
Feb 26, 2020 0.3284 0.3299 0.3100 0.3100 17,635 -0.00(-0.96%)
Feb 25, 2020 0.3523 0.3523 0.3129 0.3130 25,295 -0.04(-11.05%)
Feb 24, 2020 0.3213 0.3563 0.3213 0.3519 59,003 +0.02(+6.64%)
Feb 21, 2020 0.3888 0.3888 0.3000 0.3300 70,500 +0.02(+6.28%)
Feb 20, 2020 0.3220 0.3300 0.3022 0.3105 20,727 -0.00(-1.11%)
Feb 19, 2020 0.3700 0.3700 0.3100 0.3140 53,421 -0.02(-6.27%)
Feb 18, 2020 0.3599 0.3706 0.3301 0.3350 29,427 -0.02(-6.06%)
Feb 14, 2020 0.3050 0.3726 0.3050 0.3566 10,100 +0.03(+8.06%)
Feb 13, 2020 0.2603 0.3700 0.2603 0.3300 50,151 -0.01(-4.35%)
Feb 12, 2020 0.5400 0.5400 0.3301 0.3450 23,370 -0.01(-3.28%)
Feb 11, 2020 0.3472 0.3600 0.3300 0.3567 35,814 +0.03(+10.47%)
Feb 10, 2020 0.3490 0.3490 0.3229 0.3229 87,903 +0.01(+2.67%)
Feb 07, 2020 0.2187 0.3700 0.2187 0.3145 32,400 -0.02(-5.56%)
Feb 06, 2020 0.2961 0.3418 0.2961 0.3330 65,919 +0.00(+0.91%)
Feb 05, 2020 0.5364 0.5364 0.3101 0.3300 38,401 -0.00(-0.42%)
Feb 04, 2020 0.3438 0.3627 0.3101 0.3314 59,449 +0.00(+1.53%)
Feb 03, 2020 0.3417 0.3531 0.3200 0.3264 47,702 -0.00(-1.33%)
Jan 31, 2020 0.3384 0.3555 0.3291 0.3308 54,500 -0.01(-2.71%)
Jan 30, 2020 0.3461 0.3680 0.3386 0.3400 28,058 +0.00(+0.00%)
Jan 29, 2020 0.3225 0.3765 0.3225 0.3400 54,248 -0.02(-5.79%)
Jan 28, 2020 0.3619 0.3688 0.3500 0.3609 26,565 -0.00(-0.22%)
Jan 27, 2020 0.2551 0.3764 0.2551 0.3617 75,710 +0.01(+1.80%)
Jan 24, 2020 0.3734 0.3738 0.3553 0.3553 91,000 -0.01(-3.97%)
Jan 23, 2020 0.3700 0.3800 0.3600 0.3700 46,034 +0.00(+0.41%)
Jan 22, 2020 0.3813 0.3813 0.3500 0.3685 18,086 -0.01(-1.89%)
Jan 21, 2020 0.3650 0.3798 0.3440 0.3756 45,109 +0.01(+2.34%)
Jan 17, 2020 0.3553 0.3703 0.3316 0.3670 82,900 +0.01(+3.58%)
Jan 16, 2020 0.4234 0.4234 0.3500 0.3543 62,530 -0.00(-0.25%)
Jan 15, 2020 0.3600 0.3795 0.3462 0.3552 45,586 -0.00(-1.33%)
Jan 14, 2020 0.3646 0.3700 0.3488 0.3600 21,560 -0.01(-2.57%)
Jan 13, 2020 0.3730 0.3730 0.3334 0.3695 60,020 -0.00(-0.14%)
Jan 10, 2020 0.3780 0.3780 0.3562 0.3700 22,300 -0.01(-1.33%)
Jan 09, 2020 0.3710 0.3800 0.3492 0.3750 111,159 +0.01(+1.76%)
Jan 08, 2020 0.3767 0.3874 0.3427 0.3685 70,695 +0.01(+3.02%)
Jan 07, 2020 0.5100 0.5100 0.3539 0.3577 51,144 -0.02(-6.34%)
Jan 06, 2020 0.3795 0.3837 0.3558 0.3819 51,067 +0.01(+1.62%)
Jan 03, 2020 0.5100 0.5100 0.3500 0.3758 29,300 +0.02(+5.00%)
Jan 02, 2020 0.3800 0.4050 0.3553 0.3579 36,935 -0.02(-6.11%)
Dec 31, 2019 0.3536 0.3812 0.3300 0.3812 14,900 +0.02(+5.30%)
Dec 30, 2019 0.3734 0.3766 0.3525 0.3620 1,668 -0.01(-3.47%)
Dec 27, 2019 0.3800 0.3860 0.3044 0.3750 36,500 -0.01(-2.60%)
Dec 26, 2019 0.3800 0.3850 0.3600 0.3850 72,784 +0.01(+3.08%)
Dec 24, 2019 0.3848 0.3848 0.3735 0.3735 9,800 +0.01(+3.18%)
Dec 23, 2019 0.3848 0.3848 0.3616 0.3620 10,746 -0.01(-3.47%)
Dec 20, 2019 0.3700 0.3800 0.3470 0.3750 85,000 +0.02(+4.17%)
Dec 19, 2019 0.3750 0.3840 0.3511 0.3600 55,050 +0.00(+0.73%)
Dec 18, 2019 0.3500 0.3610 0.3023 0.3574 103,401 +0.01(+2.73%)
Dec 17, 2019 0.3476 0.3490 0.3175 0.3479 58,923 +0.02(+5.42%)
Dec 16, 2019 0.2853 0.3474 0.2500 0.3300 46,018 +0.04(+14.07%)
Dec 13, 2019 0.3303 0.3375 0.2800 0.2893 41,200 -0.02(-6.44%)
Dec 12, 2019 0.3368 0.3368 0.3000 0.3092 32,799 -0.03(-8.19%)
Dec 11, 2019 0.2423 0.3478 0.2423 0.3368 15,793 +0.01(+3.95%)
Dec 10, 2019 0.3593 0.3670 0.3194 0.3240 72,575 -0.04(-10.77%)
Dec 09, 2019 0.3600 0.3848 0.3463 0.3631 42,742 +0.01(+1.85%)
Dec 06, 2019 0.2817 0.3612 0.2410 0.3565 58,900 +0.03(+8.03%)
Dec 05, 2019 0.3848 0.3848 0.3300 0.3300 153,412 -0.02(-5.71%)
Dec 04, 2019 0.3659 0.3801 0.3461 0.3500 114,499 -0.03(-6.69%)
Dec 03, 2019 0.3850 0.3850 0.3556 0.3751 49,243 +0.00(+0.94%)
Dec 02, 2019 0.3716 0.3799 0.3499 0.3716 93,703 +0.00(+0.43%)
Nov 29, 2019 0.3850 0.3850 0.3700 0.3700 86,200 -0.01(-2.19%)
Nov 27, 2019 0.3824 0.3824 0.3600 0.3783 18,000 +0.02(+5.08%)
Nov 26, 2019 0.3600 0.3750 0.3576 0.3600 16,500 -0.01(-2.04%)
Nov 25, 2019 0.3735 0.3900 0.3600 0.3675 102,284 +0.00(+1.21%)
Nov 22, 2019 0.3690 0.3865 0.3631 0.3631 78,200 -0.01(-3.92%)
Nov 21, 2019 0.3600 0.3779 0.3600 0.3779 34,150 +0.01(+2.08%)
Nov 20, 2019 0.3888 0.3900 0.3600 0.3702 47,969 -0.02(-4.37%)
Nov 19, 2019 0.3453 0.3872 0.3385 0.3871 84,253 +0.06(+17.30%)
Nov 18, 2019 0.3500 0.3500 0.3300 0.3300 50,600 +0.00(+0.00%)
Nov 15, 2019 0.5364 0.5364 0.3200 0.3300 37,600 -0.04(-10.81%)
Nov 14, 2019 0.3751 0.3850 0.3700 0.3700 13,800 -0.03(-6.87%)
Nov 13, 2019 0.4001 0.4100 0.3700 0.3973 76,551 -0.00(-0.68%)
Nov 12, 2019 0.3985 0.4000 0.3726 0.4000 193,230 +0.07(+21.21%)
Nov 11, 2019 0.3300 0.3300 0.3300 0.3300 10,000 -0.01(-1.96%)
Nov 08, 2019 0.3366 0.3366 0.3366 0.3366 200 -0.05(-12.09%)
Nov 04, 2019 0.3829 0.3829 0.3829 0 -0.02(-5.46%)
Nov 01, 2019 0.4717 0.4717 0.3977 0.4050 8,500 +0.06(+17.97%)
Oct 29, 2019 0.3433 0.3433 0.3433 0 -0.03(-7.27%)
Oct 28, 2019 0.3703 0.3703 0.3700 0.3702 5,500 -0.01(-2.58%)
Oct 24, 2019 0.3800 0.3800 0.3800 0 +0.00(+0.40%)
Oct 23, 2019 0.3858 0.3870 0.3716 0.3785 3,985 -0.01(-1.87%)
Oct 22, 2019 0.3544 0.4000 0.3544 0.3857 7,730 -0.00(-0.39%)
Oct 21, 2019 0.3800 0.3872 0.3614 0.3872 2,800 +0.01(+1.89%)
Oct 18, 2019 0.3691 0.3999 0.3691 0.3800 19,600 +0.04(+10.66%)
Oct 17, 2019 0.3434 0.3434 0.3434 0.3434 1,000 -0.01(-2.42%)
Oct 16, 2019 0.3669 0.3669 0.3519 0.3519 2,000 +0.00(+0.03%)
Oct 15, 2019 0.3892 0.4025 0.3038 0.3518 293,166 -0.04(-10.23%)
Oct 11, 2019 0.3919 0.3919 0.3919 0 +0.02(+5.35%)
Oct 10, 2019 0.4040 0.4040 0.3720 0.3720 17,279 -0.01(-2.11%)
Oct 09, 2019 0.6000 0.6000 0.3800 0.3800 11,825 -0.01(-3.60%)
Oct 08, 2019 0.3800 0.4000 0.3700 0.3942 28,000 +0.02(+6.54%)
Oct 07, 2019 0.3600 0.3700 0.3550 0.3700 25,000 +0.02(+7.12%)
Oct 04, 2019 0.3500 0.3500 0.3450 0.3454 11,000 +0.01(+1.59%)
Sep 27, 2019 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Sep 26, 2019 0.3400 0.3400 0.3400 0.3400 11,000 +0.02(+5.72%)
Sep 25, 2019 0.3241 0.3241 0.3216 0.3216 7,000 -0.03(-8.11%)
Sep 24, 2019 0.4000 0.4000 0.3500 0.3500 2,000 +0.05(+15.25%)
Sep 23, 2019 0.3317 0.3318 0.3033 0.3037 5,900 +0.00(+0.26%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.