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

Artificial Intelligence Tech Solutions (OP: AITX )

0.0086 +0.0019 (+28.36%)
Streaming Delayed Price Updated: 3:59 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 (%)
Apr 30, 2021 0.0990 0.1015 0.0960 0.1000 19,544,000 -0.00(-0.99%)
Apr 29, 2021 0.1080 0.1080 0.1000 0.1010 24,104,384 +0.00(+0.80%)
Apr 28, 2021 0.0999 0.1040 0.0967 0.1002 28,076,032 +0.00(+5.14%)
Apr 27, 2021 0.1130 0.1148 0.0950 0.0953 62,769,880 -0.02(-17.13%)
Apr 26, 2021 0.1100 0.1199 0.1090 0.1150 54,912,320 +0.01(+6.98%)
Apr 23, 2021 0.0920 0.1130 0.0906 0.1075 77,326,800 +0.02(+19.31%)
Apr 22, 2021 0.0793 0.0959 0.0767 0.0901 97,085,680 +0.01(+17.62%)
Apr 21, 2021 0.0700 0.0775 0.0650 0.0766 31,262,776 +0.01(+9.59%)
Apr 20, 2021 0.0730 0.0788 0.0650 0.0699 53,598,952 -0.00(-3.85%)
Apr 19, 2021 0.0600 0.0729 0.0600 0.0727 74,461,544 +0.01(+19.18%)
Apr 16, 2021 0.0600 0.0627 0.0500 0.0610 81,248,704 +0.00(+1.33%)
Apr 15, 2021 0.0690 0.0699 0.0599 0.0602 56,702,696 -0.01(-11.47%)
Apr 14, 2021 0.0670 0.0724 0.0670 0.0680 39,161,336 +0.00(+0.89%)
Apr 13, 2021 0.0673 0.0683 0.0654 0.0674 42,592,320 +0.00(+2.12%)
Apr 12, 2021 0.0790 0.0790 0.0640 0.0660 64,752,680 -0.01(-10.69%)
Apr 09, 2021 0.0599 0.0747 0.0593 0.0739 136,376,400 +0.01(+25.04%)
Apr 08, 2021 0.0682 0.0684 0.0575 0.0591 138,801,296 -0.01(-13.85%)
Apr 07, 2021 0.0800 0.0810 0.0649 0.0686 184,059,408 -0.01(-15.20%)
Apr 06, 2021 0.0935 0.0935 0.0800 0.0809 89,402,968 -0.01(-9.10%)
Apr 05, 2021 0.0975 0.0975 0.0880 0.0890 41,547,560 -0.00(-4.09%)
Apr 01, 2021 0.0920 0.0980 0.0900 0.0928 31,422,000 +0.00(+0.32%)
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%)
Jan 04, 2021 0.0440 0.0440 0.0253 0.0286 287,928,832 -0.01(-17.82%)
Dec 31, 2020 0.0348 0.0348 0.0348 381,584,384 -0.01(-20.00%)
Dec 30, 2020 0.0255 0.0438 0.0240 0.0435 381,584,384 +0.02(+74.00%)
Dec 29, 2020 0.0266 0.0330 0.0171 0.0250 461,771,712 +0.00(+0.40%)
Dec 28, 2020 0.0247 0.0450 0.0170 0.0249 836,554,048 +0.01(+93.02%)
Dec 24, 2020 0.0075 0.0146 0.0070 0.0129 435,051,104 +0.01(+81.69%)
Dec 23, 2020 0.0048 0.0075 0.0047 0.0071 247,053,632 +0.00(+51.06%)
Dec 22, 2020 0.0050 0.0050 0.0043 0.0047 133,945,560 +0.00(+11.90%)
Dec 21, 2020 0.0043 0.0044 0.0040 0.0042 63,319,156 +0.00(+2.44%)
Dec 18, 2020 0.0042 0.0050 0.0038 0.0041 112,016,200 +0.00(+2.50%)
Dec 17, 2020 0.0035 0.0047 0.0030 0.0040 215,943,472 +0.00(+11.11%)
Dec 16, 2020 0.0059 0.0059 0.0020 0.0036 426,949,088 -0.00(-28.00%)
Dec 15, 2020 0.0079 0.0095 0.0042 0.0050 601,062,080 -0.00(-31.51%)
Dec 14, 2020 0.0033 0.0079 0.0033 0.0073 618,033,600 +0.00(+128.12%)
Dec 11, 2020 0.0023 0.0036 0.0022 0.0032 399,638,976 +0.00(+45.45%)
Dec 10, 2020 0.0019 0.0024 0.0017 0.0022 251,272,368 +0.00(+29.41%)
Dec 09, 2020 0.0018 0.0019 0.0016 0.0017 112,121,064 +0.00(+6.25%)
Dec 08, 2020 0.0018 0.0018 0.0016 0.0016 81,221,320 +0.00(+0.00%)
Dec 07, 2020 0.0016 0.0019 0.0016 0.0016 143,135,984 +0.00(+0.00%)
Dec 04, 2020 0.0018 0.0019 0.0014 0.0016 152,294,704 -0.00(-5.88%)
Dec 03, 2020 0.0014 0.0022 0.0014 0.0017 290,771,200 +0.00(+21.43%)
Dec 02, 2020 0.0014 0.0015 0.0013 0.0014 86,601,840 +0.00(+7.69%)
Dec 01, 2020 0.0014 0.0014 0.0013 0.0013 88,050,840 +0.00(+0.00%)
Nov 30, 2020 0.0013 0.0014 0.0012 0.0013 75,281,160 +0.00(+0.00%)
Nov 27, 2020 0.0012 0.0014 0.0012 0.0013 29,505,600 +0.00(+8.33%)
Nov 25, 2020 0.0013 0.0014 0.0012 0.0012 63,515,500 +0.00(+0.00%)
Nov 24, 2020 0.0012 0.0014 0.0012 0.0012 104,188,752 +0.00(+9.09%)
Nov 23, 2020 0.0012 0.0013 0.0011 0.0011 44,113,448 -0.00(-8.33%)
Nov 20, 2020 0.0012 0.0013 0.0011 0.0012 42,662,996 -0.00(-7.69%)
Nov 19, 2020 0.0012 0.0013 0.0011 0.0013 54,166,960 +0.00(+18.18%)
Nov 18, 2020 0.0012 0.0013 0.0011 0.0011 61,843,780 +0.00(+0.00%)
Nov 17, 2020 0.0011 0.0012 0.0010 0.0011 89,267,176 +0.00(+10.00%)
Nov 16, 2020 0.0010 0.0012 0.0010 0.0010 65,849,520 +0.00(+0.00%)
Nov 13, 2020 0.0012 0.0012 0.0010 0.0010 72,123,000 +0.00(+0.00%)
Nov 12, 2020 0.0012 0.0012 0.0010 0.0010 26,871,012 -0.00(-9.09%)
Nov 11, 2020 0.0012 0.0012 0.0010 0.0011 48,501,104 +0.00(+0.00%)
Nov 10, 2020 0.0012 0.0012 0.0011 0.0011 35,325,756 +0.00(+0.00%)
Nov 09, 2020 0.0012 0.0012 0.0010 0.0011 70,726,352 +0.00(+0.00%)
Nov 06, 2020 0.0013 0.0013 0.0011 0.0011 36,044,100 -0.00(-8.33%)
Nov 05, 2020 0.0012 0.0013 0.0011 0.0012 43,528,544 +0.00(+9.09%)
Nov 04, 2020 0.0012 0.0013 0.0011 0.0011 45,211,684 -0.00(-8.33%)
Nov 03, 2020 0.0012 0.0013 0.0011 0.0012 31,701,948 +0.00(+0.00%)
Nov 02, 2020 0.0012 0.0013 0.0011 0.0012 40,649,816 +0.00(+0.00%)
Oct 30, 2020 0.0014 0.0015 0.0011 0.0012 78,202,704 -0.00(-14.29%)
Oct 29, 2020 0.0011 0.0018 0.0011 0.0014 225,872,096 +0.00(+16.67%)
Oct 28, 2020 0.0012 0.0013 0.0010 0.0012 40,074,680 +0.00(+0.00%)
Oct 27, 2020 0.0013 0.0013 0.0011 0.0012 57,319,448 +0.00(+0.00%)
Oct 26, 2020 0.0013 0.0013 0.0011 0.0012 39,530,300 +0.00(+0.00%)
Oct 23, 2020 0.0012 0.0013 0.0011 0.0012 30,796,200 +0.00(+0.00%)
Oct 22, 2020 0.0012 0.0013 0.0011 0.0012 38,028,840 +0.00(+0.00%)
Oct 21, 2020 0.0013 0.0014 0.0012 0.0012 34,052,728 +0.00(+0.00%)
Oct 20, 2020 0.0014 0.0014 0.0012 0.0012 39,067,128 -0.00(-14.29%)
Oct 19, 2020 0.0014 0.0014 0.0012 0.0014 77,559,432 +0.00(+7.69%)
Oct 16, 2020 0.0016 0.0017 0.0011 0.0013 175,024,608 -0.00(-18.75%)
Oct 15, 2020 0.0012 0.0026 0.0010 0.0016 558,167,424 +0.00(+45.45%)
Oct 14, 2020 0.0012 0.0015 0.0011 0.0011 73,781,840 -0.00(-15.38%)
Oct 13, 2020 0.0015 0.0015 0.0012 0.0013 48,925,560 -0.00(-7.14%)
Oct 12, 2020 0.0014 0.0016 0.0012 0.0014 37,295,944 +0.00(+0.00%)
Oct 09, 2020 0.0014 0.0016 0.0010 0.0014 197,760,608 -0.00(-6.67%)
Oct 08, 2020 0.0016 0.0016 0.0014 0.0015 27,072,506 -0.00(-6.25%)
Oct 07, 2020 0.0017 0.0018 0.0014 0.0016 35,315,612 +0.00(+0.00%)
Oct 06, 2020 0.0015 0.0017 0.0013 0.0016 106,452,928 +0.00(+14.29%)
Oct 05, 2020 0.0015 0.0016 0.0013 0.0014 55,483,776 -0.00(-6.67%)
Oct 02, 2020 0.0016 0.0017 0.0014 0.0015 59,750,900 -0.00(-6.25%)
Oct 01, 2020 0.0019 0.0019 0.0014 0.0016 26,669,394 +0.00(+0.00%)
Sep 30, 2020 0.0018 0.0018 0.0014 0.0016 64,789,468 -0.00(-11.11%)
Sep 29, 2020 0.0021 0.0025 0.0017 0.0018 67,038,612 -0.00(-14.29%)
Sep 28, 2020 0.0021 0.0026 0.0016 0.0021 34,581,824 +0.00(+10.53%)
Sep 25, 2020 0.0018 0.0020 0.0014 0.0019 85,741,504 +0.00(+5.56%)
Sep 24, 2020 0.0021 0.0026 0.0017 0.0018 94,311,376 -0.00(-18.18%)
Sep 23, 2020 0.0025 0.0027 0.0021 0.0022 20,020,678 -0.00(-15.38%)
Sep 22, 2020 0.0024 0.0027 0.0021 0.0026 37,212,868 +0.00(+18.18%)
Sep 21, 2020 0.0027 0.0028 0.0020 0.0022 98,823,456 -0.00(-21.43%)
Sep 18, 2020 0.0036 0.0036 0.0027 0.0028 75,477,400 -0.00(-20.00%)
Sep 17, 2020 0.0032 0.0035 0.0031 0.0035 13,178,072 +0.00(+9.37%)
Sep 16, 2020 0.0036 0.0037 0.0030 0.0032 76,220,608 -0.00(-11.11%)
Sep 15, 2020 0.0040 0.0041 0.0035 0.0036 27,191,950 -0.00(-7.69%)
Sep 14, 2020 0.0041 0.0043 0.0037 0.0039 10,515,033 -0.00(-2.50%)
Sep 11, 2020 0.0039 0.0043 0.0036 0.0040 21,678,502 +0.00(+0.00%)
Sep 10, 2020 0.0040 0.0043 0.0036 0.0040 22,775,168 +0.00(+0.00%)
Sep 09, 2020 0.0042 0.0045 0.0039 0.0040 13,556,678 -0.00(-6.98%)
Sep 08, 2020 0.0043 0.0048 0.0038 0.0043 12,921,142 +0.00(+4.88%)
Sep 04, 2020 0.0044 0.0052 0.0037 0.0041 51,115,600 +0.00(+2.50%)
Sep 03, 2020 0.0044 0.0046 0.0036 0.0040 72,125,408 -0.00(-13.04%)
Sep 02, 2020 0.0046 0.0054 0.0043 0.0046 13,458,784 -0.00(-4.17%)
Sep 01, 2020 0.0056 0.0060 0.0045 0.0048 34,166,144 -0.00(-4.00%)
Aug 31, 2020 0.0068 0.0072 0.0048 0.0050 19,804,680 -0.00(-23.08%)
Aug 28, 2020 0.0072 0.0079 0.0057 0.0065 39,907,700 +0.00(+3.17%)
Aug 27, 2020 0.0046 0.0063 0.0044 0.0063 28,450,988 +0.00(+34.04%)
Aug 26, 2020 0.0043 0.0048 0.0041 0.0047 9,114,657 +0.00(+9.30%)
Aug 25, 2020 0.0043 0.0045 0.0041 0.0043 6,273,906 -0.00(-4.44%)
Aug 24, 2020 0.0046 0.0047 0.0041 0.0045 23,128,744 -0.00(-2.17%)
Aug 21, 2020 0.0046 0.0047 0.0041 0.0046 21,218,602 +0.00(+4.55%)
Aug 20, 2020 0.0048 0.0053 0.0043 0.0044 25,827,472 -0.00(-6.38%)
Aug 19, 2020 0.0062 0.0067 0.0045 0.0047 59,901,956 -0.00(-21.67%)
Aug 18, 2020 0.0060 0.0066 0.0050 0.0060 11,444,730 +0.00(+5.26%)
Aug 17, 2020 0.0052 0.0070 0.0047 0.0057 22,276,140 +0.00(+7.55%)
Aug 14, 2020 0.0050 0.0055 0.0045 0.0053 22,340,800 +0.00(+0.00%)
Aug 13, 2020 0.0063 0.0066 0.0042 0.0053 53,895,696 -0.00(-10.17%)
Aug 12, 2020 0.0079 0.0079 0.0056 0.0059 25,071,286 -0.00(-13.24%)
Aug 11, 2020 0.0066 0.0075 0.0057 0.0068 37,860,160 +0.00(+4.62%)
Aug 10, 2020 0.0082 0.0089 0.0040 0.0065 69,202,496 -0.00(-21.69%)
Aug 07, 2020 0.0089 0.0094 0.0080 0.0083 27,423,700 -0.00(-5.68%)
Aug 06, 2020 0.0088 0.0094 0.0083 0.0088 34,811,208 +0.00(+2.33%)
Aug 05, 2020 0.0096 0.0096 0.0082 0.0086 21,071,212 -0.00(-10.42%)
Aug 04, 2020 0.0103 0.0103 0.0088 0.0096 20,027,640 +0.00(+2.13%)
Aug 03, 2020 0.0089 0.0110 0.0088 0.0094 54,706,600 +0.00(+8.05%)
Jul 31, 2020 0.0104 0.0108 0.0085 0.0087 47,165,296 -0.00(-17.92%)
Jul 30, 2020 0.0128 0.0128 0.0100 0.0106 25,999,652 -0.00(-7.83%)
Jul 29, 2020 0.0150 0.0150 0.0110 0.0115 31,680,166 -0.00(-11.54%)
Jul 28, 2020 0.0117 0.0130 0.0109 0.0130 15,444,255 +0.00(+10.17%)
Jul 27, 2020 0.0139 0.0139 0.0115 0.0118 24,181,072 -0.00(-12.59%)
Jul 24, 2020 0.0135 0.0152 0.0126 0.0135 12,323,400 -0.00(-3.57%)
Jul 23, 2020 0.0170 0.0180 0.0131 0.0140 25,920,512 -0.00(-10.83%)
Jul 22, 2020 0.0165 0.0208 0.0148 0.0157 47,924,600 -0.00(-6.55%)
Jul 21, 2020 0.0228 0.0231 0.0160 0.0168 30,917,024 -0.00(-15.15%)
Jul 20, 2020 0.0197 0.0234 0.0176 0.0198 71,336,144 +0.00(+16.47%)
Jul 17, 2020 0.0108 0.0191 0.0105 0.0170 65,197,500 +0.01(+42.86%)
Jul 16, 2020 0.0140 0.0140 0.0107 0.0119 15,870,319 -0.00(-9.16%)
Jul 15, 2020 0.0120 0.0150 0.0120 0.0131 9,820,246 +0.00(+6.50%)
Jul 14, 2020 0.0160 0.0180 0.0120 0.0123 10,110,753 -0.00(-23.12%)
Jul 13, 2020 0.0178 0.0182 0.0138 0.0160 20,986,450 -0.00(-10.61%)
Jul 10, 2020 0.0180 0.0193 0.0165 0.0179 9,000,400 +0.00(+4.68%)
Jul 09, 2020 0.0178 0.0240 0.0170 0.0171 18,233,694 -0.00(-7.57%)
Jul 08, 2020 0.0187 0.0192 0.0166 0.0185 10,626,287 +0.00(+1.09%)
Jul 07, 2020 0.0199 0.0199 0.0165 0.0183 9,523,257 -0.00(-7.11%)
Jul 06, 2020 0.0200 0.0220 0.0170 0.0197 15,124,261 -0.00(-3.43%)
Jul 02, 2020 0.0288 0.0294 0.0160 0.0204 28,503,600 -0.01(-27.40%)
Jul 01, 2020 0.0190 0.0449 0.0185 0.0281 55,395,132 +0.01(+41.92%)
Jun 30, 2020 0.0220 0.0220 0.0161 0.0198 7,065,902 -0.00(-7.48%)
Jun 29, 2020 0.0210 0.0220 0.0150 0.0214 16,053,891 +0.00(+1.90%)
Jun 26, 2020 0.0280 0.0280 0.0181 0.0210 12,685,900 -0.00(-16.00%)
Jun 25, 2020 0.0588 0.0680 0.0201 0.0250 38,763,344 -0.03(-57.70%)
Jun 24, 2020 0.0300 0.0950 0.0299 0.0591 83,406,576 +0.03(+127.31%)
Jun 23, 2020 0.0149 0.0295 0.0123 0.0260 22,035,016 +0.01(+109.68%)
Jun 22, 2020 0.0092 0.0160 0.0092 0.0124 8,462,738 +0.00(+37.78%)
Jun 19, 2020 0.0125 0.0125 0.0081 0.0090 2,722,300 -0.00(-21.05%)
Jun 18, 2020 0.0090 0.0134 0.0080 0.0114 6,273,650 +0.00(+42.50%)
Jun 17, 2020 0.0145 0.0145 0.0080 0.0080 6,177,154 -0.00(-33.33%)
Jun 16, 2020 0.0111 0.0135 0.0110 0.0120 647,778 +0.00(+4.35%)
Jun 15, 2020 0.0140 0.0151 0.0111 0.0115 1,982,748 -0.00(-12.88%)
Jun 12, 2020 0.0200 0.0232 0.0125 0.0132 977,600 -0.00(-24.57%)
Jun 11, 2020 0.0171 0.0215 0.0120 0.0175 2,202,218 +0.00(+20.69%)
Jun 10, 2020 0.0165 0.0300 0.0145 0.0145 2,324,667 -0.00(-23.68%)
Jun 09, 2020 0.0256 0.0256 0.0165 0.0190 1,484,236 -0.00(-15.18%)
Jun 08, 2020 0.0246 0.0338 0.0153 0.0224 1,919,197 -0.00(-8.94%)
Jun 05, 2020 0.0300 0.0350 0.0220 0.0246 1,054,100 -0.00(-5.38%)
Jun 04, 2020 0.0285 0.0378 0.0224 0.0260 1,253,466 -0.00(-13.33%)
Jun 03, 2020 0.0333 0.0379 0.0224 0.0300 1,518,078 +0.00(+5.26%)
Jun 02, 2020 0.0285 0.0400 0.0244 0.0285 592,961 +0.00(+0.00%)
Jun 01, 2020 0.0401 0.0401 0.0280 0.0285 744,025 -0.01(-18.57%)
May 29, 2020 0.0330 0.0389 0.0280 0.0350 232,800 +0.01(+19.86%)
May 28, 2020 0.0330 0.0400 0.0291 0.0292 630,266 -0.00(-11.52%)
May 27, 2020 0.0449 0.0498 0.0300 0.0330 540,721 -0.00(-4.62%)
May 26, 2020 0.0429 0.0500 0.0325 0.0346 896,772 -0.00(-9.66%)
May 22, 2020 0.0589 0.0589 0.0351 0.0383 291,200 -0.01(-21.68%)
May 21, 2020 0.0685 0.0685 0.0400 0.0489 407,675 -0.00(-2.20%)
May 20, 2020 0.0740 0.0740 0.0433 0.0500 278,531 +0.00(+10.38%)
May 19, 2020 0.0600 0.0680 0.0405 0.0453 584,781 -0.01(-22.83%)
May 18, 2020 0.0770 0.0790 0.0440 0.0587 353,474 -0.01(-13.04%)
May 15, 2020 0.0720 0.0899 0.0450 0.0675 530,800 +0.01(+19.47%)
May 14, 2020 0.0650 0.0930 0.0500 0.0565 277,666 -0.00(-5.99%)
May 13, 2020 0.0990 0.0990 0.0550 0.0601 526,934 -0.03(-36.74%)
May 12, 2020 0.0970 0.1300 0.0605 0.0950 614,368 +0.01(+5.56%)
May 11, 2020 0.0770 0.0990 0.0700 0.0900 75,387 +0.01(+16.13%)
May 08, 2020 0.1000 0.1000 0.0520 0.0775 237,700 -0.02(-20.51%)
May 07, 2020 0.1130 0.1130 0.0710 0.0975 142,934 -0.00(-1.52%)
May 06, 2020 0.1350 0.1400 0.0800 0.0990 125,727 -0.01(-5.71%)
May 05, 2020 0.1350 0.1350 0.0950 0.1050 220,946 +0.00(+5.00%)
May 04, 2020 0.1380 0.1450 0.0900 0.1000 259,815 -0.04(-27.54%)
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.