Artificial Intelligence Tech Solutions (OP: AITX )

0.0075 +0.0003 (+4.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 0.0025 0.0027 0.0016 0.0019 28,765,940 -0.00(-20.83%)
Jan 30, 2019 0.0020 0.0027 0.0019 0.0024 12,225,859 +0.00(+20.00%)
Jan 29, 2019 0.0025 0.0031 0.0018 0.0020 43,513,716 +0.00(+11.11%)
Jan 28, 2019 0.0022 0.0022 0.0015 0.0018 12,618,854 +0.00(+0.00%)
Jan 25, 2019 0.0020 0.0020 0.0016 0.0018 10,710,900 -0.00(-10.00%)
Jan 24, 2019 0.0022 0.0022 0.0017 0.0020 8,587,916 -0.00(-9.09%)
Jan 23, 2019 0.0018 0.0025 0.0018 0.0022 11,307,612 +0.00(+4.76%)
Jan 22, 2019 0.0027 0.0027 0.0018 0.0021 16,328,827 -0.00(-16.00%)
Jan 18, 2019 0.0029 0.0029 0.0024 0.0025 5,492,600 -0.00(-13.79%)
Jan 17, 2019 0.0032 0.0032 0.0022 0.0029 8,878,441 +0.00(+0.00%)
Jan 16, 2019 0.0033 0.0033 0.0028 0.0029 5,057,651 -0.00(-12.12%)
Jan 15, 2019 0.0035 0.0035 0.0030 0.0033 12,818,131 -0.00(-5.71%)
Jan 14, 2019 0.0034 0.0044 0.0030 0.0035 13,157,912 +0.00(+29.63%)
Jan 11, 2019 0.0032 0.0034 0.0025 0.0027 6,920,700 -0.00(-10.00%)
Jan 10, 2019 0.0035 0.0035 0.0027 0.0030 6,684,480 -0.00(-3.23%)
Jan 09, 2019 0.0037 0.0040 0.0030 0.0031 3,619,449 -0.00(-13.89%)
Jan 08, 2019 0.0047 0.0047 0.0033 0.0036 7,047,054 -0.00(-16.28%)
Jan 07, 2019 0.0041 0.0069 0.0035 0.0043 5,653,883 +0.00(+13.16%)
Jan 04, 2019 0.0042 0.0042 0.0034 0.0038 743,800 -0.00(-5.00%)
Jan 03, 2019 0.0040 0.0042 0.0035 0.0040 1,410,323 -0.00(-6.98%)
Jan 02, 2019 0.0067 0.0067 0.0036 0.0043 2,870,544 -0.00(-4.44%)
Dec 31, 2018 0.0049 0.0049 0.0035 0.0045 2,919,600 -0.00(-6.25%)
Dec 28, 2018 0.0048 0.0051 0.0037 0.0048 5,099,500 -0.00(-4.00%)
Dec 27, 2018 0.0070 0.0070 0.0043 0.0050 5,200,248 -0.00(-21.88%)
Dec 26, 2018 0.0078 0.0089 0.0060 0.0064 1,700,382 -0.00(-26.44%)
Dec 24, 2018 0.0090 0.0100 0.0071 0.0087 1,111,300 -0.00(-3.33%)
Dec 21, 2018 0.0089 0.0115 0.0080 0.0090 2,346,800 +0.00(+11.11%)
Dec 20, 2018 0.0060 0.0089 0.0058 0.0081 2,907,157 +0.00(+35.00%)
Dec 19, 2018 0.0055 0.0085 0.0050 0.0060 3,161,372 +0.00(+17.65%)
Dec 18, 2018 0.0065 0.0067 0.0045 0.0051 6,058,682 -0.00(-12.07%)
Dec 17, 2018 0.0070 0.0082 0.0058 0.0058 1,386,427 -0.00(-22.67%)
Dec 14, 2018 0.0073 0.0110 0.0070 0.0075 2,778,300 +0.00(+0.00%)
Dec 13, 2018 0.0079 0.0094 0.0075 0.0075 1,010,219 -0.00(-6.25%)
Dec 12, 2018 0.0108 0.0115 0.0077 0.0080 3,954,790 -0.00(-30.43%)
Dec 11, 2018 0.0128 0.0137 0.0086 0.0115 1,655,319 +0.00(+15.00%)
Dec 10, 2018 0.0135 0.0137 0.0092 0.0100 936,914 -0.00(-9.09%)
Dec 07, 2018 0.0138 0.0138 0.0110 0.0110 15,700 -0.00(-20.86%)
Dec 06, 2018 0.0121 0.0139 0.0100 0.0139 1,035,154 +0.00(+27.52%)
Dec 04, 2018 0.0139 0.0200 0.0100 0.0109 1,562,400 -0.00(-16.15%)
Dec 03, 2018 0.0185 0.0230 0.0125 0.0130 1,284,632 -0.00(-18.75%)
Nov 30, 2018 0.0190 0.0190 0.0160 0.0160 61,400 -0.00(-15.79%)
Nov 29, 2018 0.0169 0.0250 0.0163 0.0190 781,225 +0.00(+26.67%)
Nov 28, 2018 0.0103 0.0150 0.0103 0.0150 257,977 +0.00(+36.36%)
Nov 27, 2018 0.0100 0.0140 0.0088 0.0110 355,613 +0.00(+10.00%)
Nov 26, 2018 0.0087 0.0145 0.0084 0.0100 784,726 +0.00(+14.94%)
Nov 23, 2018 0.0088 0.0088 0.0077 0.0087 79,800 -0.00(-1.14%)
Nov 21, 2018 0.0088 0.0088 0.0088 0 -0.00(-22.12%)
Nov 20, 2018 0.0169 0.0169 0.0101 0.0113 1,485,766 -0.01(-35.43%)
Nov 19, 2018 0.0180 0.0180 0.0160 0.0175 85,462 -0.00(-6.42%)
Nov 16, 2018 0.0200 0.0200 0.0160 0.0187 378,300 -0.00(-6.03%)
Nov 15, 2018 0.0300 0.0300 0.0160 0.0199 946,466 -0.01(-23.46%)
Nov 14, 2018 0.0240 0.0284 0.0240 0.0260 219,112 +0.00(+8.33%)
Nov 13, 2018 0.0200 0.0245 0.0175 0.0240 206,476 +0.01(+27.66%)
Nov 12, 2018 0.0225 0.0225 0.0187 0.0188 92,774 +0.00(+2.73%)
Nov 09, 2018 0.0200 0.0200 0.0170 0.0183 242,700 -0.00(-3.68%)
Nov 08, 2018 0.0185 0.0200 0.0160 0.0190 416,387 +0.00(+5.56%)
Nov 07, 2018 0.0249 0.0249 0.0171 0.0180 1,056,485 -0.00(-5.26%)
Nov 06, 2018 0.0289 0.0289 0.0168 0.0190 783,440 -0.00(-16.67%)
Nov 05, 2018 0.0210 0.0290 0.0210 0.0228 113,101 -0.00(-17.99%)
Nov 02, 2018 0.0290 0.0299 0.0250 0.0278 197,400 -0.00(-4.14%)
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.