Dark

AIOSF
ATRESMEDIA CORP MEDIO COM
stock OTC

Inactive

Aug 18, 2022

2.94USD-30.660%(-1.30)7,046

Pre-market

0.00USD-100.000%(-4.24)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-08-18	2.9400	2.9400	2.9400	2.9400	-30.660%	7,046	0.000%
2022-06-02	4.2400	4.2400	4.2400	4.2400	+13.067%	3,813	-30.660%
2022-05-19	3.7500	3.7500	3.7500	3.7500	0.000%	100	-21.600%
2022-03-09	3.9300	3.9300	3.7500	3.7500	-9.639%	11,780	-21.600%
2022-02-15	4.1500	4.1500	4.1500	4.1500	+13.699%	409	-29.157%
2022-01-05	3.6500	3.6500	3.6500	3.6500	-6.410%	119	-19.452%
2021-12-13	3.9000	3.9000	3.9000	3.9000	-3.226%	432	-24.615%
2021-11-17	4.0300	4.0300	4.0300	4.0300	-3.357%	625	-27.047%
2021-09-22	4.1700	4.1700	4.1700	4.1700	-3.023%	8,962	-29.496%
2021-09-14	4.3000	4.3000	4.3000	4.3000	-1.149%	500	-31.628%
2021-08-26	4.3500	4.3500	4.3500	4.3500	+3.571%	359	-32.414%
2021-08-24	4.2000	4.2000	4.2000	4.2000	-1.639%	784	-30.000%
2021-08-17	4.2700	4.2700	4.2700	4.2700	-4.900%	500	-31.148%
2021-07-26	4.4900	4.4900	4.4900	4.4900	-3.024%	278	-34.521%
2021-06-15	4.6300	4.6300	4.6300	4.6300	+0.216%	388	-36.501%
2021-06-08	4.6200	4.6200	4.6200	4.6200	-6.356%	936	-36.364%
2021-05-21	4.9336	4.9336	4.9336	4.9336	-0.590%	275	-40.409%
2021-05-20	4.9629	4.9629	4.9629	4.9629	+1.077%	499	-40.760%
2021-05-18	4.9516	4.9516	4.9100	4.9100	+2.292%	4,657	-40.122%
2021-05-17	4.8000	4.8000	4.8000	4.8000	+9.091%	820	-38.750%
2021-03-22	4.4000	4.4000	4.4000	4.4000	-2.655%	394	-33.182%
2021-03-17	4.5200	4.5200	4.5200	4.5200	+0.444%	7,386	-34.956%
2021-03-11	4.5000	4.5000	4.5000	4.5000	+8.434%	15,900	-34.667%
2021-02-16	4.1500	4.1500	4.1500	4.1500	+2.469%	4,991	-29.157%
2021-02-11	4.0500	4.0500	4.0500	4.0500	+3.053%	440	-27.407%
2021-01-28	3.9300	3.9300	3.9300	3.9300	+1.289%	164	-25.191%
2021-01-19	3.8800	3.8800	3.8800	3.8800	-0.513%	1,508	-24.227%
2021-01-08	3.9000	3.9000	3.9000	3.9000	+11.429%	3,318	-24.615%
2021-01-04	3.5000	3.5000	3.5000	3.5000	-5.405%	1,332	-16.000%
2020-12-28	3.7000	3.7000	3.7000	3.7000	0.000%	537	-20.541%
2020-12-17	3.7000	3.7000	3.7000	3.7000	+2.778%	496	-20.541%
2020-12-07	3.6000	3.6000	3.6000	3.6000	-3.226%	2,489	-18.333%
2020-11-24	3.7200	3.7200	3.7200	3.7200	+50.000%	316	-20.968%
2020-10-30	2.4800	2.4800	2.4800	2.4800	-0.800%	482	+18.548%
2020-10-01	2.5000	2.5000	2.5000	2.5000	-11.972%	2,128	+17.600%
2020-09-08	2.8400	2.8400	2.8400	2.8400	+1.429%	987	+3.521%
2020-08-04	2.8000	2.8000	2.8000	2.8000	0.000%	434	+5.000%
2020-07-17	2.8000	2.8000	2.8000	2.8000	-1.754%	463	+5.000%
2020-07-14	2.8500	2.8500	2.8500	2.8500	+3.636%	403	+3.158%
2020-07-13	2.7500	2.7500	2.7500	2.7500	0.000%	418	+6.909%
2020-07-10	2.7500	2.7500	2.7500	2.7500	0.000%	394	+6.909%
2020-07-09	2.7000	2.7500	2.7000	2.7500	-0.362%	2,111	+6.909%
2020-07-07	2.7600	2.7600	2.7600	2.7600	+8.235%	464	+6.522%
2020-07-02	2.5500	2.5500	2.5500	2.5500	+2.000%	1,406	+15.294%
2020-06-25	2.5000	2.5000	2.5000	2.5000	-15.254%	433	+17.600%
2020-06-10	2.9500	2.9500	2.9500	2.9500	+13.462%	385	-0.339%
2020-05-28	2.6000	2.6000	2.6000	2.6000	+8.333%	434	+13.077%
2020-05-26	2.4000	2.4000	2.4000	2.4000	+6.667%	391	+22.500%
2020-05-20	2.3500	2.3500	2.2500	2.2500	-8.163%	845	+30.667%
2020-05-19	2.4500	2.4500	2.4500	2.4500	+2.083%	672	+20.000%
2020-05-14	2.4000	2.4000	2.4000	2.4000	-4.000%	403	+22.500%
2020-05-06	2.5000	2.5000	2.5000	2.5000	-7.407%	457	+17.600%
2020-04-07	2.6000	2.7000	2.6000	2.7000	+12.500%	1,679	+8.889%
2020-04-06	2.4000	2.4000	2.4000	2.4000	-4.000%	300	+22.500%
2020-04-01	2.5000	2.5000	2.5000	2.5000	-10.714%	397	+17.600%
2020-03-26	2.8000	2.8000	2.8000	2.8000	-1.754%	1,137	+5.000%
2020-03-23	2.8500	2.8500	2.8500	2.8500	-3.390%	396	+3.158%
2020-03-13	2.9500	2.9500	2.9500	2.9500	-13.235%	2,185	-0.339%
2020-03-05	3.4000	3.4000	3.4000	3.4000	+3.030%	423	-13.529%
2020-02-26	3.3000	3.3000	3.3000	3.3000	-1.198%	464	-10.909%
2020-02-20	3.3400	3.3400	3.3400	3.3400	-2.339%	6,257	-11.976%
2020-02-18	3.4600	3.4600	3.4200	3.4200	-0.581%	1,012	-14.035%
2020-02-14	3.4700	3.5000	3.4400	3.4400	+4.242%	15,358	-14.535%
2020-02-11	3.2500	3.3000	3.2500	3.3000	-1.198%	1,568	-10.909%
2020-01-31	3.3400	3.3400	3.3400	3.3400	-3.468%	912	-11.976%
2020-01-30	3.4600	3.4600	3.4600	3.4600	+0.875%	646	-15.029%
2020-01-29	3.4300	3.4300	3.4300	3.4300	-3.652%	893	-14.286%
2020-01-27	3.5600	3.5600	3.5200	3.5600	+1.714%	25,546	-17.416%
2020-01-24	3.5000	3.5000	3.5000	3.5000	-2.778%	6,393	-16.000%
2020-01-22	3.6000	3.6000	3.6000	3.6000	-0.826%	261	-18.333%
2020-01-15	3.6300	3.6300	3.6300	3.6300	-3.714%	612	-19.008%
2020-01-10	3.7700	3.7700	3.7700	3.7700	-5.038%	2,498	-22.016%
2019-12-30	4.0500	4.0500	3.9700	3.9700	+0.506%	5,210	-25.945%
2019-12-26	3.6000	3.9500	3.6000	3.9500	-0.754%	3,204	-25.570%
2019-12-24	3.9800	3.9800	3.9800	3.9800	+1.015%	360	-26.131%
2019-12-19	3.9400	3.9400	3.9400	3.9400	-7.512%	12,780	-25.381%
2019-12-17	4.2600	4.2600	4.2600	4.2600	-0.930%	695	-30.986%
2019-12-16	4.3000	4.3000	4.3000	4.3000	+0.233%	1,152	-31.628%
2019-12-10	4.2900	4.2900	4.2900	4.2900	+2.632%	2,159	-31.469%
2019-12-06	4.1800	4.2500	4.1800	4.1800	+1.456%	7,356	-29.665%
2019-12-05	4.1200	4.1200	4.1200	4.1200	+1.728%	2,040	-28.641%
2019-12-03	4.0500	4.0500	4.0500	4.0500	-3.571%	921	-27.407%
2019-11-27	4.2000	4.2000	4.2000	4.2000	0.000%	4,309	-30.000%
2019-11-25	4.2000	4.2000	4.2000	4.2000	-0.238%	1,137	-30.000%
2019-11-22	4.2100	4.2100	4.2100	4.2100	+1.446%	350	-30.166%
2019-11-18	4.1500	4.1500	4.1500	4.1500	+5.063%	353	-29.157%
2019-11-12	4.1700	4.1700	3.9500	3.9500	-5.502%	4,999	-25.570%
2019-11-05	4.1800	4.1800	4.1800	4.1800	+3.210%	492	-29.665%
2019-10-30	4.0500	4.0500	4.0500	4.0500	-4.706%	681	-27.407%
2019-10-23	4.2500	4.2500	4.2500	4.2500	+8.974%	337	-30.824%
2019-10-22	3.9000	3.9000	3.9000	3.9000	-2.500%	173	-24.615%
2019-10-21	4.0000	4.0000	4.0000	4.0000	+2.041%	416	-26.500%
2019-10-18	3.9200	3.9200	3.9200	3.9200	+0.513%	363	-25.000%
2019-10-17	3.9000	3.9000	3.9000	3.9000	0.000%	3,008	-24.615%
2019-10-11	3.9000	3.9000	3.9000	3.9000	+3.448%	498	-24.615%
2019-10-09	3.7500	3.7700	3.7500	3.7700	-4.557%	2,297	-22.016%
2019-09-25	3.9500	3.9500	3.9500	3.9500	-2.948%	426	-25.570%
2019-09-23	4.0700	4.0700	4.0700	4.0700	-1.214%	2,253	-27.764%
2019-09-12	4.1200	4.1200	4.1200	4.1200	+9.284%	143	-28.641%
2019-08-29	3.7100	3.7700	3.7100	3.7700	+2.446%	15,237	-22.016%
2019-08-28	3.6800	3.6800	3.6800	3.6800	-2.387%	458	-20.109%
2019-08-27	3.7700	3.7700	3.7700	3.7700	+1.617%	424	-22.016%
2019-08-21	3.7100	3.7100	3.7100	3.7100	+2.486%	17,221	-20.755%
2019-08-20	3.6200	3.6200	3.6200	3.6200	-2.162%	284	-18.785%
2019-08-19	3.7000	3.7000	3.7000	3.7000	+4.225%	256	-20.541%
2019-08-13	3.5500	3.5500	3.5500	3.5500	-0.281%	473	-17.183%
2019-08-12	3.5600	3.5600	3.5600	3.5600	-1.111%	227	-17.416%
2019-08-07	3.6000	3.6000	3.6000	3.6000	-10.891%	663	-18.333%
2019-07-29	4.0300	4.0400	4.0300	4.0400	-2.415%	3,760	-27.228%
2019-07-24	4.1400	4.1400	4.1400	4.1400	-10.000%	7,546	-28.986%
2019-07-12	4.6000	4.6000	4.6000	4.6000	-8.000%	3,377	-36.087%
2019-06-18	5.0000	5.0000	5.0000	5.0000	-5.482%	3,330	-41.200%
2019-06-17	5.2900	5.2900	5.2900	5.2900	+12.314%	288	-44.423%
2019-06-03	4.7100	4.7100	4.7100	4.7100	-2.484%	519	-37.580%
2019-05-24	4.8300	4.8300	4.8300	4.8300	+7.095%	318	-39.130%
2019-04-09	4.5100	4.5100	4.5100	4.5100	-4.852%	2,057	-34.812%
2019-04-04	4.7500	4.7500	4.7400	4.7400	+2.820%	564	-37.975%
2019-04-02	4.6100	4.6100	4.6100	4.6100	-3.958%	7,980	-36.226%
2019-03-25	4.8000	4.8000	4.8000	4.8000	-7.514%	6,918	-38.750%
2019-03-01	5.1900	5.1900	5.1900	5.1900	+3.800%	1,360	-43.353%
2019-02-26	5.0000	5.0000	5.0000	5.0000	-5.303%	553	-41.200%
2019-02-22	5.3000	5.3000	5.2800	5.2800	+13.062%	5,605	-44.318%
2019-02-11	4.6400	4.6700	4.6400	4.6700	+1.965%	411	-37.045%
2019-02-08	4.5800	4.5800	4.5800	4.5800	-6.911%	1,227	-35.808%
2019-02-06	4.9200	4.9200	4.9200	4.9200	-1.600%	333	-40.244%
2019-01-30	5.0000	5.0000	5.0000	5.0000	-2.913%	115	-41.200%
2019-01-14	5.1500	5.1500	5.1500	5.1500	+3.000%	836	-42.913%
2019-01-08	5.1200	5.1200	5.0000	5.0000	-0.794%	5,547	-41.200%
2018-12-17	5.0400	5.0400	5.0400	5.0400	-5.794%	14,872	-41.667%
2018-12-13	5.3500	5.3500	5.3500	5.3500	+2.885%	566	-45.047%
2018-12-11	5.2000	5.2000	5.2000	5.2000	-3.704%	1,027	-43.462%
2018-12-07	5.4000	5.4000	5.4000	5.4000	0.000%	3,524	-45.556%
2018-12-06	5.4000	5.4000	5.4000	5.4000	-6.412%	207	-45.556%
2018-12-04	5.7600	5.7700	5.7600	5.7700	+1.406%	1,286	-49.047%
2018-11-30	5.6900	5.6900	5.6900	5.6900	+2.708%	360	-48.330%
2018-11-20	5.5400	5.5400	5.5400	5.5400	+0.727%	169	-46.931%
2018-11-19	5.5000	5.5000	5.5000	5.5000	+0.917%	3,615	-46.545%
2018-11-16	5.4500	5.4500	5.4500	5.4500	-6.357%	984	-46.055%
2018-11-05	5.8200	5.8200	5.8200	5.8200	+0.518%	237	-49.485%
2018-11-02	5.7900	5.7900	5.7900	5.7900	+10.920%	1,885	-49.223%
2018-10-29	5.2200	5.2200	5.2200	5.2200	+1.359%	345	-43.678%
2018-10-26	5.0000	5.1500	5.0000	5.1500	-15.296%	10,607	-42.913%
2018-10-19	6.0500	6.0800	6.0500	6.0800	+5.739%	1,515	-51.645%
2018-10-18	5.7500	5.7500	5.7500	5.7500	-6.199%	157	-48.870%
2018-10-15	6.1300	6.1300	6.1300	6.1300	-3.160%	2,213	-52.039%
2018-10-11	6.3300	6.3300	6.3300	6.3300	+2.427%	2,173	-53.555%
2018-09-28	6.1800	6.1800	6.1800	6.1800	-4.334%	261	-52.427%
2018-09-14	6.5600	6.5600	6.4600	6.4600	+0.155%	8,820	-54.489%
2018-09-11	6.4500	6.4500	6.4500	6.4500	-11.034%	410	-54.419%
2018-08-27	7.2500	7.2500	7.2500	7.2500	-1.495%	720	-59.448%
2018-08-23	7.3600	7.3600	7.3600	7.3600	+5.899%	4,551	-60.054%
2018-08-16	6.9500	6.9500	6.9500	6.9500	-4.664%	626	-57.698%
2018-08-13	7.2900	7.2900	7.2400	7.2900	-1.486%	18,352	-59.671%
2018-08-08	7.4000	7.4000	7.4000	7.4000	-8.075%	388	-60.270%
2018-07-23	8.0500	8.0500	8.0500	8.0500	0.000%	408	-63.478%
2018-07-20	8.0500	8.0500	8.0500	8.0500	+2.941%	3,126	-63.478%
2018-07-17	7.8200	7.8200	7.8200	7.8200	-13.400%	123	-62.404%
2018-06-21	9.0200	9.0300	9.0200	9.0300	-3.731%	1,290	-67.442%
2018-06-14	9.3800	9.3800	9.3800	9.3800	+0.321%	107	-68.657%
2018-06-07	9.3500	9.3500	9.3500	9.3500	-3.608%	220	-68.556%
2018-05-22	9.7000	9.7000	9.7000	9.7000	+1.677%	1,516	-69.691%
2018-05-03	9.5400	9.5400	9.5400	9.5400	+0.952%	102	-69.182%
2018-04-23	9.5000	9.5000	9.4500	9.4500	-1.047%	683	-68.889%
2018-03-16	9.5500	9.5500	9.5500	9.5500	-5.352%	4,576	-69.215%
2018-03-02	10.0900	10.0900	10.0900	10.0900	-4.811%	168	-70.862%
2018-02-15	10.6000	10.6000	10.6000	10.6000	-0.935%	127	-72.264%
2018-01-30	10.7000	10.7000	10.7000	10.7000	+1.711%	417	-72.523%
2018-01-22	10.5200	10.5200	10.5200	10.5200	-1.866%	1,000	-72.053%
2018-01-05	10.7200	10.7200	10.7200	10.7200	+3.176%	2,038	-72.575%
2017-12-28	10.3900	10.3900	10.3900	10.3900	+4.632%	335	-71.704%
2017-11-17	9.8300	9.9300	9.8300	9.9300	+0.101%	4,737	-70.393%
2017-10-27	9.9200	9.9200	9.9200	9.9200	-19.676%	3,376	-70.363%
2016-05-25	12.3500	12.3500	12.3500	12.3500	-3.137%	3,676	-76.194%
2016-04-21	12.7500	12.7500	12.7500	12.7500	-9.766%	3,000	-76.941%
2014-07-23	14.1000	14.1300	14.1000	14.1300	+3.897%	3,676	-79.193%
2013-10-08	13.6000	13.6000	13.6000	13.6000	+81.092%	270	-78.382%
2011-06-16	7.5100	7.5100	7.5100	7.5100	+38.051%	633	-60.852%
2010-06-07	5.4400	5.4400	5.4400	5.4400	0.000%	190	-45.956%

.dark-mode .rB6T0F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rB6T0F{ color: #333333; background-color: white; border: 2px solid #333333; }AIOSFATRESMEDIA CORP MEDIO COMstock OTC

AIOSF
ATRESMEDIA CORP MEDIO COM
stock OTC