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

Artificial Intelligence Tech Solutions (OP: AITX )

0.0082 +0.0015 (+22.39%)
Streaming Delayed Price Updated: 2:59 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 (%)
Jan 31, 2022 0.0173 0.0205 91,697,520 +0.00(+19.88%)
Jan 28, 2022 0.0168 0.0190 0.0155 0.0171 15,866,521 +0.00(+1.18%)
Jan 27, 2022 0.0180 0.0180 0.0161 0.0169 16,721,455 -0.00(-3.43%)
Jan 26, 2022 0.0179 0.0180 0.0172 0.0175 18,880,026 +0.00(+1.74%)
Jan 25, 2022 0.0170 0.0177 0.0164 0.0172 14,154,980 +0.00(+5.52%)
Jan 24, 2022 0.0187 0.0190 0.0147 0.0163 61,524,468 -0.00(-10.93%)
Jan 21, 2022 0.0195 0.0199 0.0181 0.0183 21,846,028 -0.00(-5.18%)
Jan 20, 2022 0.0200 0.0215 0.0190 0.0193 29,932,860 -0.00(-2.03%)
Jan 19, 2022 0.0190 0.0227 0.0190 0.0197 26,350,396 +0.00(+1.55%)
Jan 18, 2022 0.0215 0.0219 0.0191 0.0194 32,036,656 -0.00(-8.06%)
Jan 14, 2022 0.0211 0 -0.00(-4.09%)
Jan 13, 2022 0.0215 0.0240 0.0210 0.0220 50,657,136 +0.00(+2.80%)
Jan 12, 2022 0.0210 0.0215 0.0207 0.0214 21,115,696 +0.00(+2.88%)
Jan 11, 2022 0.0219 0.0228 0.0204 0.0208 40,140,712 +0.00(+0.00%)
Jan 10, 2022 0.0219 0.0225 0.0192 0.0208 54,672,784 +0.00(+9.47%)
Jan 07, 2022 0.0190 0.0205 0.0186 0.0190 23,874,396 +0.00(+0.00%)
Jan 06, 2022 0.0201 0.0205 0.0185 0.0190 42,219,320 -0.00(-5.00%)
Jan 05, 2022 0.0240 0.0268 0.0186 0.0200 75,948,056 -0.00(-12.28%)
Jan 04, 2022 0.0228 0.0288 0.0211 0.0228 107,155,840 +0.00(+4.11%)
Jan 03, 2022 0.0155 0.0220 0.0154 0.0219 68,303,320 +0.01(+45.03%)
Dec 31, 2021 0.0150 0.0162 0.0148 0.0151 55,312,200 -0.00(-0.66%)
Dec 30, 2021 0.0148 0.0161 0.0148 0.0152 39,891,504 +0.00(+2.01%)
Dec 29, 2021 0.0158 0.0160 0.0145 0.0149 61,679,612 -0.00(-5.70%)
Dec 28, 2021 0.0170 0.0174 0.0154 0.0158 64,104,328 -0.00(-9.20%)
Dec 27, 2021 0.0182 0.0188 0.0174 0.0174 35,871,596 -0.00(-4.40%)
Dec 23, 2021 0.0187 0.0191 0.0171 0.0182 24,840,288 -0.00(-4.21%)
Dec 22, 2021 0.0199 0.0199 0.0186 0.0190 20,822,014 -0.00(-2.56%)
Dec 21, 2021 0.0180 0.0200 0.0179 0.0195 32,710,348 +0.00(+9.55%)
Dec 20, 2021 0.0194 0.0199 0.0166 0.0178 58,591,152 -0.00(-10.55%)
Dec 17, 2021 0.0201 0.0209 0.0194 0.0199 36,346,388 -0.00(-1.49%)
Dec 16, 2021 0.0203 0.0212 0.0200 0.0202 38,148,620 +0.00(+0.00%)
Dec 15, 2021 0.0208 0.0219 0.0201 0.0202 47,178,812 -0.00(-3.35%)
Dec 14, 2021 0.0216 0.0220 0.0201 0.0209 28,279,432 -0.00(-4.57%)
Dec 13, 2021 0.0240 0.0240 0.0215 0.0219 34,444,772 -0.00(-7.98%)
Dec 10, 2021 0.0240 0.0246 0.0230 0.0238 14,647,084 -0.00(-0.42%)
Dec 09, 2021 0.0258 0.0260 0.0231 0.0239 21,436,358 -0.00(-4.78%)
Dec 08, 2021 0.0250 0.0265 0.0246 0.0251 25,234,996 +0.00(+3.72%)
Dec 07, 2021 0.0240 0.0250 0.0233 0.0242 24,895,444 +0.00(+3.86%)
Dec 06, 2021 0.0240 0.0249 0.0230 0.0233 30,732,596 -0.00(-2.92%)
Dec 03, 2021 0.0263 0.0265 0.0225 0.0240 47,386,972 -0.00(-6.98%)
Dec 02, 2021 0.0256 0.0266 0.0255 0.0258 25,052,596 +0.00(+0.00%)
Dec 01, 2021 0.0270 0.0289 0.0251 0.0258 30,669,364 -0.00(-3.01%)
Nov 30, 2021 0.0275 0.0280 0.0260 0.0266 32,497,976 -0.00(-0.37%)
Nov 29, 2021 0.0288 0.0288 0.0266 0.0267 26,074,188 -0.00(-3.61%)
Nov 26, 2021 0.0281 0.0281 0.0262 0.0277 16,359,486 -0.00(-2.12%)
Nov 24, 2021 0.0298 0.0299 0.0277 0.0283 14,559,926 +0.00(+1.07%)
Nov 23, 2021 0.0282 0.0300 0.0269 0.0280 30,260,938 -0.00(-1.06%)
Nov 22, 2021 0.0303 0.0314 0.0280 0.0283 24,128,136 -0.00(-4.71%)
Nov 19, 2021 0.0292 0.0325 0.0290 0.0297 32,417,406 -0.00(-0.34%)
Nov 18, 2021 0.0330 0.0310 0.0296 0.0298 42,437,848 -0.00(-6.88%)
Nov 17, 2021 0.0314 0.0350 0.0313 0.0320 35,449,528 +0.00(+3.56%)
Nov 16, 2021 0.0310 0.0314 0.0295 0.0309 50,354,912 +0.00(+1.64%)
Nov 15, 2021 0.0309 0.0309 0.0296 0.0304 65,114,996 +0.00(+0.33%)
Nov 12, 2021 0.0309 0.0310 0.0290 0.0303 37,476,864 -0.00(-0.66%)
Nov 11, 2021 0.0329 0.0330 0.0291 0.0305 97,529,944 -0.00(-5.28%)
Nov 10, 2021 0.0350 0.0320 0.0322 30,019,036 -0.00(-8.00%)
Nov 09, 2021 0.0354 0.0360 0.0335 0.0350 23,707,266 -0.00(-1.96%)
Nov 08, 2021 0.0369 0.0372 0.0350 0.0357 21,831,570 -0.00(-0.56%)
Nov 05, 2021 0.0356 0.0379 0.0330 0.0359 37,269,792 -0.00(-1.91%)
Nov 04, 2021 0.0370 0.0370 0.0341 0.0366 18,360,494 +0.00(+0.00%)
Nov 03, 2021 0.0359 0.0380 0.0352 0.0366 28,485,688 +0.00(+6.09%)
Nov 02, 2021 0.0359 0.0367 0.0334 0.0345 28,433,252 -0.00(-3.90%)
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.