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

Artificial Intelligence Tech Solutions (OP: AITX )

0.0082 +0.0015 (+22.39%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 20, 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 (%)
Mar 31, 2021 0.1003 0.1003 0.0888 0.0925 46,454,424 +0.00(+2.10%)
Mar 30, 2021 0.0961 0.0970 0.0900 0.0906 48,635,652 -0.01(-5.63%)
Mar 29, 2021 0.1050 0.1050 0.0950 0.0960 28,803,766 -0.01(-5.23%)
Mar 26, 2021 0.1000 0.1074 0.1000 0.1013 26,163,402 -0.00(-0.39%)
Mar 25, 2021 0.1000 0.1049 0.0901 0.1017 50,705,832 +0.00(+0.39%)
Mar 24, 2021 0.1029 0.1100 0.0999 0.1013 46,513,576 -0.01(-7.49%)
Mar 23, 2021 0.1199 0.1199 0.1070 0.1095 30,809,334 -0.01(-5.77%)
Mar 22, 2021 0.1200 0.1200 0.1155 0.1162 25,325,588 +0.00(+1.04%)
Mar 19, 2021 0.1135 0.1199 0.1100 0.1150 28,635,600 +0.00(+0.97%)
Mar 18, 2021 0.1225 0.1238 0.1100 0.1139 39,740,496 -0.01(-5.08%)
Mar 17, 2021 0.1071 0.1200 0.1000 0.1200 58,491,276 +0.01(+12.04%)
Mar 16, 2021 0.1201 0.1202 0.1050 0.1071 68,667,912 -0.01(-10.15%)
Mar 15, 2021 0.1335 0.1335 0.1160 0.1192 59,177,304 -0.01(-5.40%)
Mar 12, 2021 0.1280 0.1280 0.1150 0.1260 45,617,900 -0.00(-1.64%)
Mar 11, 2021 0.1300 0.1335 0.1201 0.1281 48,319,428 +0.01(+7.20%)
Mar 10, 2021 0.1323 0.1349 0.1150 0.1195 63,551,864 -0.01(-9.67%)
Mar 09, 2021 0.1300 0.1412 0.1300 0.1323 53,779,644 +0.01(+7.47%)
Mar 08, 2021 0.1499 0.1510 0.1150 0.1231 103,304,448 -0.01(-9.82%)
Mar 05, 2021 0.0958 0.1375 0.0940 0.1365 165,914,496 +0.04(+42.93%)
Mar 04, 2021 0.1150 0.1190 0.0900 0.0955 175,542,992 -0.02(-19.95%)
Mar 03, 2021 0.1370 0.1370 0.1110 0.1193 103,628,440 -0.01(-10.50%)
Mar 02, 2021 0.1250 0.1600 0.1250 0.1333 75,669,760 -0.01(-8.70%)
Mar 01, 2021 0.1550 0.1599 0.1423 0.1460 75,124,896 +0.01(+5.80%)
Feb 26, 2021 0.1520 0.1521 0.1250 0.1380 101,068,800 -0.02(-12.21%)
Feb 25, 2021 0.1799 0.1799 0.1415 0.1572 85,298,248 -0.00(-2.96%)
Feb 24, 2021 0.1689 0.1881 0.1500 0.1620 151,124,432 +0.02(+11.34%)
Feb 23, 2021 0.1312 0.1557 0.0810 0.1455 306,036,512 +0.00(+3.12%)
Feb 22, 2021 0.1731 0.1731 0.1350 0.1411 236,256,224 -0.04(-21.65%)
Feb 19, 2021 0.2001 0.2010 0.1800 0.1801 81,571,200 -0.02(-10.40%)
Feb 18, 2021 0.2290 0.2300 0.1600 0.2010 149,992,896 -0.01(-5.85%)
Feb 17, 2021 0.2501 0.2600 0.2007 0.2135 114,642,416 -0.03(-12.14%)
Feb 16, 2021 0.2660 0.2700 0.2400 0.2430 91,677,952 +0.01(+2.62%)
Feb 12, 2021 0.2594 0.2699 0.2270 0.2368 112,244,800 -0.01(-4.71%)
Feb 11, 2021 0.2700 0.2800 0.2301 0.2485 111,163,296 -0.01(-5.51%)
Feb 10, 2021 0.2800 0.2899 0.1900 0.2630 230,294,576 +0.02(+9.77%)
Feb 09, 2021 0.1900 0.2402 0.1900 0.2396 189,870,512 +0.06(+33.11%)
Feb 08, 2021 0.1599 0.1970 0.1590 0.1800 252,455,824 +0.04(+29.03%)
Feb 05, 2021 0.1225 0.1480 0.1189 0.1395 175,983,808 +0.02(+18.12%)
Feb 04, 2021 0.1170 0.1210 0.1000 0.1181 112,596,600 +0.00(+2.25%)
Feb 03, 2021 0.1299 0.1300 0.1122 0.1155 87,315,240 -0.01(-6.93%)
Feb 02, 2021 0.1289 0.1289 0.1190 0.1241 80,899,864 +0.01(+6.25%)
Feb 01, 2021 0.1300 0.1300 0.1090 0.1168 105,886,488 +0.01(+7.16%)
Jan 29, 2021 0.1349 0.1349 0.0880 0.1090 185,804,096 -0.01(-5.30%)
Jan 28, 2021 0.1465 0.1600 0.0801 0.1151 335,422,016 -0.02(-17.43%)
Jan 27, 2021 0.1660 0.1700 0.1100 0.1394 261,737,344 -0.02(-10.47%)
Jan 26, 2021 0.1483 0.2100 0.1370 0.1557 443,113,664 +0.02(+16.28%)
Jan 25, 2021 0.0951 0.1370 0.0900 0.1339 286,126,176 +0.04(+50.45%)
Jan 22, 2021 0.0855 0.0990 0.0690 0.0890 279,878,688 +0.00(+4.71%)
Jan 21, 2021 0.0700 0.0850 0.0540 0.0850 281,560,288 +0.03(+41.67%)
Jan 20, 2021 0.0600 0.0640 0.0545 0.0600 170,702,080 +0.01(+11.11%)
Jan 19, 2021 0.0540 0.0777 0.0420 0.0540 719,545,152 +0.00(+6.93%)
Jan 15, 2021 0.0375 0.0509 0.0351 0.0505 322,373,792 +0.02(+44.29%)
Jan 14, 2021 0.0300 0.0370 0.0300 0.0350 144,360,032 +0.01(+23.67%)
Jan 13, 2021 0.0289 0.0310 0.0279 0.0283 112,952,984 +0.00(+4.04%)
Jan 12, 2021 0.0280 0.0290 0.0268 0.0272 84,466,336 +0.00(+2.64%)
Jan 11, 2021 0.0250 0.0279 0.0240 0.0265 113,271,424 +0.00(+10.88%)
Jan 08, 2021 0.0288 0.0288 0.0214 0.0239 149,392,096 -0.00(-5.91%)
Jan 07, 2021 0.0310 0.0310 0.0240 0.0254 114,700,760 -0.00(-5.93%)
Jan 06, 2021 0.0339 0.0339 0.0251 0.0270 155,591,728 +0.00(+8.87%)
Jan 05, 2021 0.0310 0.0320 0.0210 0.0248 229,728,496 -0.00(-13.29%)
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.