Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Feb 28, 2019 0.0073 0.0079 0.0048 0.0055 15,755,362 -0.00(-31.25%)
Feb 27, 2019 0.0095 0.0110 0.0063 0.0080 12,906,687 -0.00(-4.76%)
Feb 26, 2019 0.0073 0.0085 0.0048 0.0084 27,975,548 +0.00(+23.53%)
Feb 25, 2019 0.0099 0.0099 0.0058 0.0068 32,675,678 -0.00(-24.44%)
Feb 22, 2019 0.0141 0.0144 0.0075 0.0090 74,043,800 -0.00(-25.00%)
Feb 21, 2019 0.0084 0.0150 0.0062 0.0120 140,137,472 +0.01(+71.43%)
Feb 20, 2019 0.0015 0.0079 0.0015 0.0070 102,436,672 +0.01(+400.00%)
Feb 19, 2019 0.0016 0.0016 0.0014 0.0014 1,483,868 -0.00(-6.67%)
Feb 15, 2019 0.0011 0.0016 0.0011 0.0015 8,421,400 +0.00(+7.14%)
Feb 14, 2019 0.0017 0.0018 0.0014 0.0014 9,479,162 -0.00(-12.50%)
Feb 13, 2019 0.0020 0.0020 0.0015 0.0016 6,171,203 -0.00(-11.11%)
Feb 12, 2019 0.0015 0.0019 0.0015 0.0018 5,899,008 +0.00(+20.00%)
Feb 11, 2019 0.0015 0.0017 0.0014 0.0015 7,582,062 -0.00(-11.76%)
Feb 08, 2019 0.0018 0.0019 0.0015 0.0017 5,059,500 +0.00(+0.00%)
Feb 07, 2019 0.0019 0.0019 0.0016 0.0017 5,479,614 +0.00(+0.00%)
Feb 06, 2019 0.0018 0.0019 0.0016 0.0017 3,105,734 +0.00(+6.25%)
Feb 05, 2019 0.0017 0.0019 0.0015 0.0016 15,260,648 -0.00(-5.88%)
Feb 04, 2019 0.0026 0.0026 0.0015 0.0017 14,619,817 -0.00(-5.56%)
Feb 01, 2019 0.0020 0.0020 0.0016 0.0018 3,802,300 -0.00(-5.26%)
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%)
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.