Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Artificial Intelligence Tech Solutions (OP: AITX )

0.0073 -0.0005 (-6.41%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 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%)
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.