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

Artificial Intelligence Tech Solutions (OP: AITX )

0.0084 +0.0017 (+25.37%)
Streaming Delayed Price Updated: 3:45 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 (%)
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%)
May 01, 2020 0.1200 0.1390 0.1075 0.1380 138,800 +0.03(+25.45%)
Apr 30, 2020 0.2000 0.2000 0.1050 0.1100 88,191 -0.02(-15.38%)
Apr 29, 2020 0.1600 0.1600 0.1030 0.1300 69,066 +0.02(+19.27%)
Apr 28, 2020 0.1550 0.1660 0.1020 0.1090 127,529 -0.02(-13.97%)
Apr 27, 2020 0.1500 0.2000 0.1200 0.1267 140,094 +0.03(+25.45%)
Apr 24, 2020 0.1800 0.1800 0.1000 0.1010 69,000 -0.07(-40.59%)
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.