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

Artificial Intelligence Tech Solutions (OP: AITX )

0.0083 +0.0016 (+23.88%)
Streaming Delayed Price Updated: 1:55 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 (%)
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%)
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.