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: 2:16 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 (%)
Nov 30, 2018 0.0190 0.0190 0.0160 0.0160 61,400 -0.00(-15.79%)
Nov 29, 2018 0.0169 0.0250 0.0163 0.0190 781,225 +0.00(+26.67%)
Nov 28, 2018 0.0103 0.0150 0.0103 0.0150 257,977 +0.00(+36.36%)
Nov 27, 2018 0.0100 0.0140 0.0088 0.0110 355,613 +0.00(+10.00%)
Nov 26, 2018 0.0087 0.0145 0.0084 0.0100 784,726 +0.00(+14.94%)
Nov 23, 2018 0.0088 0.0088 0.0077 0.0087 79,800 -0.00(-1.14%)
Nov 21, 2018 0.0088 0.0088 0.0088 0 -0.00(-22.12%)
Nov 20, 2018 0.0169 0.0169 0.0101 0.0113 1,485,766 -0.01(-35.43%)
Nov 19, 2018 0.0180 0.0180 0.0160 0.0175 85,462 -0.00(-6.42%)
Nov 16, 2018 0.0200 0.0200 0.0160 0.0187 378,300 -0.00(-6.03%)
Nov 15, 2018 0.0300 0.0300 0.0160 0.0199 946,466 -0.01(-23.46%)
Nov 14, 2018 0.0240 0.0284 0.0240 0.0260 219,112 +0.00(+8.33%)
Nov 13, 2018 0.0200 0.0245 0.0175 0.0240 206,476 +0.01(+27.66%)
Nov 12, 2018 0.0225 0.0225 0.0187 0.0188 92,774 +0.00(+2.73%)
Nov 09, 2018 0.0200 0.0200 0.0170 0.0183 242,700 -0.00(-3.68%)
Nov 08, 2018 0.0185 0.0200 0.0160 0.0190 416,387 +0.00(+5.56%)
Nov 07, 2018 0.0249 0.0249 0.0171 0.0180 1,056,485 -0.00(-5.26%)
Nov 06, 2018 0.0289 0.0289 0.0168 0.0190 783,440 -0.00(-16.67%)
Nov 05, 2018 0.0210 0.0290 0.0210 0.0228 113,101 -0.00(-17.99%)
Nov 02, 2018 0.0290 0.0299 0.0250 0.0278 197,400 -0.00(-4.14%)
Nov 01, 2018 0.0287 0.0299 0.0250 0.0290 36,089 +0.00(+1.05%)
Oct 31, 2018 0.0225 0.0299 0.0200 0.0287 228,943 +0.01(+24.78%)
Oct 30, 2018 0.0285 0.0285 0.0205 0.0230 309,544 -0.00(-7.26%)
Oct 29, 2018 0.0297 0.0344 0.0220 0.0248 526,306 -0.00(-9.82%)
Oct 26, 2018 0.0295 0.0326 0.0212 0.0275 1,025,200 -0.01(-22.32%)
Oct 25, 2018 0.0373 0.0378 0.0270 0.0354 70,428 -0.00(-5.09%)
Oct 24, 2018 0.0400 0.0400 0.0300 0.0373 79,991 +0.01(+24.33%)
Oct 23, 2018 0.0440 0.0440 0.0270 0.0300 761,532 -0.01(-31.82%)
Oct 22, 2018 0.0510 0.0510 0.0300 0.0440 696,701 -0.01(-24.14%)
Oct 19, 2018 0.0550 0.0600 0.0500 0.0580 308,400 +0.00(+5.45%)
Oct 18, 2018 0.0390 0.0650 0.0300 0.0550 686,679 +0.02(+48.65%)
Oct 17, 2018 0.0449 0.0449 0.0290 0.0370 806,441 -0.01(-19.39%)
Oct 16, 2018 0.0335 0.0600 0.0335 0.0459 361,415 +0.01(+14.75%)
Oct 15, 2018 0.0390 0.0483 0.0240 0.0400 400,845 +0.00(+1.27%)
Oct 12, 2018 0.0450 0.0450 0.0300 0.0395 270,000 -0.00(-1.25%)
Oct 11, 2018 0.0317 0.0450 0.0317 0.0400 262,892 +0.00(+1.27%)
Oct 10, 2018 0.0305 0.0450 0.0301 0.0395 571,229 +0.00(+5.33%)
Oct 09, 2018 0.0440 0.0440 0.0375 0.0375 143,600 -0.00(-3.85%)
Oct 08, 2018 0.0600 0.0600 0.0361 0.0390 146,021 -0.02(-32.76%)
Oct 05, 2018 0.0460 0.0581 0.0350 0.0580 643,500 +0.00(+5.45%)
Oct 04, 2018 0.0425 0.0595 0.0425 0.0550 14,980 +0.00(+10.00%)
Oct 03, 2018 0.0400 0.0638 0.0400 0.0500 328,399 +0.01(+11.11%)
Oct 02, 2018 0.0430 0.0450 0.0380 0.0450 271,702 -0.00(-8.16%)
Oct 01, 2018 0.0400 0.0500 0.0400 0.0490 173,251 -0.02(-24.50%)
Sep 28, 2018 0.0680 0.0680 0.0400 0.0649 369,100 -0.00(-4.56%)
Sep 27, 2018 0.0649 0.0750 0.0310 0.0680 389,434 +0.01(+13.33%)
Sep 26, 2018 0.0642 0.0700 0.0500 0.0600 704,373 -0.03(-29.41%)
Sep 25, 2018 0.0905 0.0905 0.0600 0.0850 133,554 -0.00(-5.56%)
Sep 24, 2018 0.1200 0.1520 0.0650 0.0900 144,829 +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.