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

Artificial Intelligence Tech Solutions (OP: AITX )

0.0078 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
Jun 28, 2019 0.0015 0.0015 0.0013 0.0013 2,812,500 -0.00(-13.33%)
Jun 27, 2019 0.0015 0.0015 0.0014 0.0015 1,871,720 +0.00(+0.00%)
Jun 26, 2019 0.0015 0.0015 0.0013 0.0015 1,848,819 +0.00(+7.14%)
Jun 25, 2019 0.0016 0.0017 0.0014 0.0014 1,634,014 -0.00(-12.50%)
Jun 24, 2019 0.0016 0.0016 0.0015 0.0016 2,993,235 +0.00(+14.29%)
Jun 21, 2019 0.0016 0.0016 0.0014 0.0014 924,200 +0.00(+0.00%)
Jun 20, 2019 0.0016 0.0016 0.0014 0.0014 3,174,896 +0.00(+0.00%)
Jun 19, 2019 0.0014 0.0015 0.0013 0.0014 3,896,993 +0.00(+0.00%)
Jun 18, 2019 0.0015 0.0016 0.0013 0.0014 2,770,628 -0.00(-6.67%)
Jun 17, 2019 0.0013 0.0015 0.0013 0.0015 2,639,209 +0.00(+0.00%)
Jun 14, 2019 0.0015 0.0015 0.0013 0.0015 1,052,100 +0.00(+0.00%)
Jun 13, 2019 0.0014 0.0015 0.0013 0.0015 469,888 +0.00(+7.14%)
Jun 12, 2019 0.0015 0.0015 0.0013 0.0014 1,053,201 +0.00(+7.69%)
Jun 11, 2019 0.0015 0.0015 0.0013 0.0013 2,935,286 -0.00(-13.33%)
Jun 10, 2019 0.0016 0.0016 0.0012 0.0015 6,911,327 +0.00(+0.00%)
Jun 07, 2019 0.0014 0.0016 0.0014 0.0015 5,114,700 -0.00(-6.25%)
Jun 06, 2019 0.0016 0.0016 0.0014 0.0016 2,295,128 +0.00(+6.67%)
Jun 05, 2019 0.0014 0.0015 0.0014 0.0015 1,103,692 +0.00(+7.14%)
Jun 04, 2019 0.0016 0.0016 0.0014 0.0014 2,085,219 -0.00(-6.67%)
Jun 03, 2019 0.0014 0.0016 0.0014 0.0015 5,347,624 +0.00(+0.00%)
May 31, 2019 0.0016 0.0016 0.0014 0.0015 7,540,200 -0.00(-6.25%)
May 30, 2019 0.0014 0.0016 0.0014 0.0016 4,747,805 +0.00(+14.29%)
May 29, 2019 0.0018 0.0018 0.0014 0.0014 7,191,352 -0.00(-17.65%)
May 28, 2019 0.0015 0.0020 0.0015 0.0017 18,073,878 +0.00(+13.33%)
May 24, 2019 0.0017 0.0018 0.0014 0.0015 5,226,900 -0.00(-11.76%)
May 23, 2019 0.0018 0.0018 0.0014 0.0017 5,046,344 +0.00(+6.25%)
May 22, 2019 0.0017 0.0017 0.0012 0.0016 15,198,405 +0.00(+6.67%)
May 21, 2019 0.0018 0.0018 0.0013 0.0015 16,559,805 +0.00(+0.00%)
May 20, 2019 0.0017 0.0018 0.0014 0.0015 23,522,036 -0.00(-16.67%)
May 17, 2019 0.0018 0.0018 0.0016 0.0018 7,443,500 +0.00(+12.50%)
May 16, 2019 0.0020 0.0022 0.0016 0.0016 14,805,402 +0.00(+0.00%)
May 15, 2019 0.0018 0.0020 0.0016 0.0016 14,075,984 -0.00(-5.88%)
May 14, 2019 0.0020 0.0020 0.0015 0.0017 59,035,504 -0.00(-5.56%)
May 13, 2019 0.0021 0.0021 0.0014 0.0018 47,560,760 -0.00(-14.29%)
May 10, 2019 0.0030 0.0030 0.0018 0.0021 30,640,100 -0.00(-30.00%)
May 09, 2019 0.0025 0.0031 0.0019 0.0030 32,829,268 +0.00(+25.00%)
May 08, 2019 0.0023 0.0024 0.0017 0.0024 47,834,236 +0.00(+0.00%)
May 07, 2019 0.0032 0.0032 0.0022 0.0024 43,344,368 +0.00(+0.00%)
May 06, 2019 0.0040 0.0040 0.0023 0.0024 24,783,580 -0.00(-40.00%)
May 03, 2019 0.0035 0.0042 0.0033 0.0040 1,053,500 +0.00(+14.29%)
May 02, 2019 0.0040 0.0040 0.0030 0.0035 1,956,041 +0.00(+0.00%)
May 01, 2019 0.0044 0.0044 0.0030 0.0035 1,619,812 -0.00(-10.26%)
Apr 30, 2019 0.0043 0.0044 0.0039 0.0039 1,475,783 -0.00(-7.14%)
Apr 29, 2019 0.0042 0.0045 0.0035 0.0042 1,602,665 +0.00(+20.00%)
Apr 26, 2019 0.0031 0.0045 0.0031 0.0035 1,691,900 +0.00(+12.90%)
Apr 25, 2019 0.0036 0.0036 0.0031 0.0031 736,174 -0.00(-6.06%)
Apr 24, 2019 0.0033 0.0036 0.0030 0.0033 2,794,360 +0.00(+3.12%)
Apr 23, 2019 0.0041 0.0041 0.0029 0.0032 2,267,946 -0.00(-13.51%)
Apr 22, 2019 0.0037 0.0038 0.0032 0.0037 873,373 +0.00(+0.00%)
Apr 18, 2019 0.0038 0.0038 0.0028 0.0037 1,132,900 +0.00(+12.12%)
Apr 17, 2019 0.0039 0.0039 0.0032 0.0033 1,578,253 -0.00(-10.81%)
Apr 16, 2019 0.0034 0.0037 0.0030 0.0037 517,807 +0.00(+8.82%)
Apr 15, 2019 0.0037 0.0040 0.0018 0.0034 12,959,698 -0.00(-17.07%)
Apr 12, 2019 0.0051 0.0057 0.0033 0.0041 4,108,800 -0.00(-8.89%)
Apr 11, 2019 0.0044 0.0045 0.0039 0.0045 1,622,365 +0.00(+25.00%)
Apr 10, 2019 0.0044 0.0044 0.0036 0.0036 1,265,886 -0.00(-14.29%)
Apr 09, 2019 0.0039 0.0045 0.0039 0.0042 1,594,008 +0.00(+5.00%)
Apr 08, 2019 0.0041 0.0045 0.0038 0.0040 1,003,933 -0.00(-11.11%)
Apr 05, 2019 0.0047 0.0051 0.0038 0.0045 2,698,900 +0.00(+0.00%)
Apr 04, 2019 0.0040 0.0048 0.0039 0.0045 1,182,766 +0.00(+12.50%)
Apr 03, 2019 0.0040 0.0043 0.0036 0.0040 1,894,301 -0.00(-6.98%)
Apr 02, 2019 0.0043 0.0047 0.0036 0.0043 2,269,873 +0.00(+0.00%)
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.