Acerus Pharmaceuticals Corporation Common Share Purchase Warrants (ASP.WT:CC)

0.03

0.00 (0%)

As of Mon Jun 17 15:41:54 EDT 2019

Open: 0.03 Prev. Close:: 0.03 Bid: 0.005
Ask: 0.07 Share Vol.: 236 Shares Out.: 22,041,705
Market Cap: 661,251
Open: 0.03
Prev. Close:: 0.03
Bid: 0.005
Ask: 0.07
Share Vol.: 236
Shares Out.: 22,041,705
Market Cap: 661,251

About ASP.WT:CC

52 week low 0.02

52 week low high 0.10

Charting for Acerus Pharmaceuticals Corporation Common Share Purchase Warrants

Price History for Acerus Pharmaceuticals Corporation Common Share Purchase Warrants

1-25 of 81 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-06-13 0.03 236 0 0 16.52 2
2019-06-05 0.03 0.03 0.03 0.03 3000 -0.065 -68.421 90 1
2019-05-31 0.095 158 0 0 12.64 1
2019-05-21 0.095 0.095 0.095 0.095 1000 0.02 26.667 95 1
2019-05-14 0.075 1798 0 0 140.81 4
2019-05-13 0.075 200 0 0 4 2
2019-05-08 0.075 0.075 0.075 0.075 4000 0.025 50 300 1
2019-05-06 0.05 0.05 0.05 0.05 10000 -0.025 -33.333 500 1
2019-05-01 0.075 1400 0 0 105 2
2019-04-29 0.075 600 0 0 9 2
2019-04-23 0.075 200 0 0 2 2
2019-04-22 0.075 500 0 0 47.5 1
2019-04-16 0.075 800 0 0 8 2
2019-04-12 0.015 0.075 0.015 0.075 21000 -0.025 -25 962.5 3
2019-04-09 0.1 200 0 0 3 2
2019-04-08 0.1 800 0 0 12 2
2019-04-05 0.1 318 0 0 9.54 1
2019-04-04 0.1 0.1 0.1 0.1 2500 0.05 100 250 3
2019-04-02 0.05 778 0 0 62.24 1
2019-04-01 0.05 0.05 0.05 0.05 1500 -0.01 -16.667 65 2
2019-03-18 0.06 432 0 0 32.4 1
2019-03-08 0.06 0.06 0.06 0.06 2000 -0.02 -25 120 1
2019-03-07 0.05 0.08 0.03 0.08 90500 -0.02 -20 3500 7
2019-03-01 0.075 0.1 0.075 0.1 7000 0.05 100 625 3
2019-02-25 0.03 0.05 0.03 0.05 7000 0.02 66.667 250 2
2019-02-19 0.03 0.03 0.03 0.03 10900 0.005 20 318 6
2019-01-28 0.025 0.025 0.025 0.025 12885 0 0 322.12 2
2019-01-25 0.025 0.025 0.025 0.025 10000 -0.005 -16.667 250 1
2019-01-09 0.03 450 0 0 22.5 1
2018-12-10 0.03 0.03 0.03 0.03 1000 0 0 30 1
2018-12-07 0.03 18 0 0 1.62 1
2018-12-06 0.03 0.03 0.03 0.03 15266 -0.01 -25 468.62 3
2018-11-30 0.04 0.045 0.04 0.04 155133 0 0 6335.64 10
2018-11-29 0.04 0.04 0.04 0.04 30000 0 0 1200 1
2018-11-28 0.04 0.04 0.04 0.04 50450 0 0 2036 5
2018-11-27 0.04 0.04 0.04 0.04 100000 0 0 4000 3
2018-11-23 0.04 0.04 0.04 0.04 197000 0 0 7880 4
2018-11-20 0.04 0.04 0.04 0.04 60000 0 0 2400 3
2018-11-14 0.04 0.04 0.04 0.04 65000 0 0 2600 4
2018-11-12 0.04 0.04 0.04 0.04 34400 0 0 1376 5
2018-11-06 0.05 0.05 0.04 0.04 20000 0 0 900 4
2018-11-01 0.04 0.04 0.04 0.04 130000 0 0 5200 6
2018-10-30 0.04 0.04 0.04 0.04 15000 0 0 600 1
2018-10-29 0.04 0.04 0.04 0.04 100000 -0.03 -42.857 4000 4
2018-10-26 0.07 0.07 0.07 0.07 14285 0.005 7.692 999.95 3
2018-10-25 0.04 0.065 0.04 0.065 30000 0.025 62.5 1450 3
2018-10-24 0.04 0.04 0.04 0.04 100000 0 0 4000 3
2018-10-23 0.04 0.04 0.04 0.04 47000 -0.01 -20 1880 4
2018-10-18 0.05 0.05 0.05 0.05 10000 -0.01 -16.667 500 2
2018-10-09 0.04 0.06 0.04 0.06 35000 -0.01 -14.286 1500 2
2018-10-04 0.09 0.09 0.07 0.07 11500 -0.03 -30 965 4
2018-10-03 0.05 0.1 0.05 0.1 60000 0.06 150 3440 3
2018-10-02 0.04 0.04 0.04 0.04 7000 0.01 33.333 280 1
2018-09-28 0.03 0.03 0.03 0.03 197000 -0.005 -14.286 5910 2
2018-09-25 0.03 0.035 0.03 0.035 43000 0 0 1340 2
2018-09-24 0.035 0.035 0.035 0.035 10000 0.005 16.667 350 1
2018-09-18 0.03 0.03 0.03 0.03 30000 0 0 900 1
2018-09-13 0.03 0.03 0.03 0.03 100000 -0.005 -14.286 3000 2
2018-09-12 0.04 0.04 0.025 0.035 26258 0.005 16.667 882.7 10
2018-09-11 0.03 0.03 0.025 0.03 69000 0.005 20 2055 5
2018-09-05 0.025 0.025 0.025 0.025 1000 -0.015 -37.5 25 1
2018-09-04 0.03 0.045 0.03 0.04 25000 -0.005 -11.111 865 9
2018-08-30 0.045 0.045 0.045 0.045 30625 -0.005 -10 1378.12 2
2018-08-28 0.04 0.05 0.04 0.05 100000 0.005 11.111 4200 3
2018-08-23 0.04 0.045 0.04 0.045 407000 0.005 12.5 16385 9
2018-08-22 0.04 0.04 0.04 0.04 55000 0 0 2200 3
2018-08-21 0.04 0.04 0.04 0.04 53625 0 0 2145 3
2018-08-20 0.03 0.04 0.03 0.04 11200 0 0 436 3
2018-08-17 0.04 0.04 0.04 0.04 60000 0 0 2400 4
2018-07-25 0.04 0.04 0.04 0.04 100000 0 0 4000 2
2018-07-20 0.04 0.04 0.04 0.04 1000 0 0 40 1
2018-07-13 0.03 0.04 0.025 0.04 150300 0 0 4850.5 9
2018-07-12 0.04 0.04 0.04 0.04 50000 0 0 2000 1
2018-07-11 0.035 0.04 0.035 0.04 371950 0 0 14283 7
2018-07-10 0.04 0.04 0.04 0.04 3000 0.005 14.286 120 1
2018-07-06 0.04 0.04 0.035 0.035 378400 -0.005 -12.5 13256 8
2018-07-05 0.04 0.04 0.04 0.04 295000 0 0 11800 4
2018-07-04 0.04 0.04 0.04 0.04 30000 -0.005 -11.111 1200 1
2018-07-03 0.05 0.05 0.045 0.045 31200 0 0 1410 4
2018-06-29 0.03 0.045 0.03 0.045 250000 0.02 80 10675 7
2018-06-28 0.035 0.035 0.025 0.025 622000 0.025 0 16910 16