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 31, 2023 0.0088 0.0092 0.0084 0.0091 29,251,632 +0.00(+7.06%)
Jan 30, 2023 0.0085 0.0091 0.0078 0.0085 40,609,180 +0.00(+3.66%)
Jan 27, 2023 0.0078 0.0082 0.0076 0.0082 23,766,632 +0.00(+3.80%)
Jan 26, 2023 0.0088 0.0088 0.0078 0.0079 27,823,536 -0.00(-8.14%)
Jan 25, 2023 0.0088 0.0088 0.0082 0.0086 15,542,656 +0.00(+0.00%)
Jan 24, 2023 0.0090 0.0092 0.0084 0.0086 19,052,920 -0.00(-3.37%)
Jan 23, 2023 0.0102 0.0103 0.0081 0.0089 49,964,096 -0.00(-9.18%)
Jan 20, 2023 0.0092 0.0106 0.0090 0.0098 38,933,340 +0.00(+7.69%)
Jan 19, 2023 0.0100 0.0100 0.0085 0.0091 39,572,660 -0.00(-7.14%)
Jan 18, 2023 0.0081 0.0098 0.0080 0.0098 42,401,000 +0.00(+22.50%)
Jan 17, 2023 0.0090 0.0091 0.0075 0.0080 33,991,008 -0.00(-11.11%)
Jan 13, 2023 0.0076 0.0094 0.0070 0.0090 50,899,424 +0.00(+25.00%)
Jan 12, 2023 0.0064 0.0074 0.0059 0.0072 36,030,652 +0.00(+12.50%)
Jan 11, 2023 0.0066 0.0067 0.0061 0.0064 15,074,274 +0.00(+0.00%)
Jan 10, 2023 0.0061 0.0067 0.0061 0.0064 17,636,012 +0.00(+3.23%)
Jan 09, 2023 0.0063 0.0065 0.0060 0.0062 11,348,671 +0.00(+0.00%)
Jan 06, 2023 0.0061 0.0066 0.0059 0.0062 21,277,448 +0.00(+3.33%)
Jan 05, 2023 0.0060 0.0060 0.0055 0.0060 10,986,475 +0.00(+3.45%)
Jan 04, 2023 0.0061 0.0062 0.0055 0.0058 17,463,742 +0.00(+3.57%)
Jan 03, 2023 0.0059 0.0070 0.0054 0.0056 21,899,616 -0.00(-1.75%)
Dec 30, 2022 0.0059 0.0064 0.0056 0.0057 21,731,806 +0.00(+0.00%)
Dec 29, 2022 0.0061 0.0061 0.0056 0.0057 19,885,932 -0.00(-3.39%)
Dec 28, 2022 0.0063 0.0064 0.0056 0.0059 26,325,084 -0.00(-4.84%)
Dec 27, 2022 0.0068 0.0069 0.0060 0.0062 30,051,806 -0.00(-7.46%)
Dec 23, 2022 0.0066 0.0068 0.0064 0.0067 18,758,080 +0.00(+4.69%)
Dec 22, 2022 0.0068 0.0069 0.0064 0.0064 16,039,033 -0.00(-1.54%)
Dec 21, 2022 0.0065 0.0070 0.0063 0.0065 22,935,660 -0.00(-2.99%)
Dec 20, 2022 0.0067 0.0068 0.0065 0.0067 10,331,094 -0.00(-1.47%)
Dec 19, 2022 0.0071 0.0074 0.0065 0.0068 20,810,568 -0.00(-2.86%)
Dec 16, 2022 0.0071 0.0071 0.0066 0.0070 13,389,102 +0.00(+2.94%)
Dec 15, 2022 0.0067 0.0072 0.0065 0.0068 17,866,216 -0.00(-1.45%)
Dec 14, 2022 0.0075 0.0075 0.0068 0.0069 30,420,338 -0.00(-8.00%)
Dec 13, 2022 0.0077 0.0080 0.0075 0.0075 9,914,391 -0.00(-1.32%)
Dec 12, 2022 0.0075 0.0082 0.0073 0.0076 11,163,148 -0.00(-1.30%)
Dec 09, 2022 0.0080 0.0083 0.0070 0.0077 21,843,706 -0.00(-3.75%)
Dec 08, 2022 0.0085 0.0085 0.0076 0.0080 17,009,144 -0.00(-1.23%)
Dec 07, 2022 0.0087 0.0090 0.0080 0.0081 20,612,722 -0.00(-5.81%)
Dec 06, 2022 0.0095 0.0095 0.0085 0.0086 21,598,032 -0.00(-2.27%)
Dec 05, 2022 0.0088 0.0102 0.0084 0.0088 44,167,964 +0.00(+0.00%)
Dec 02, 2022 0.0092 0.0100 0.0083 0.0088 13,479,010 -0.00(-4.35%)
Dec 01, 2022 0.0097 0.0100 0.0085 0.0092 16,621,685 -0.00(-3.16%)
Nov 30, 2022 0.0112 0.0112 0.0083 0.0095 26,949,600 -0.00(-5.00%)
Nov 29, 2022 0.0098 0.0107 0.0098 0.0100 13,869,162 +0.00(+0.00%)
Nov 28, 2022 0.0100 0.0108 0.0098 0.0100 22,849,012 +0.00(+2.04%)
Nov 25, 2022 0.0106 0.0107 0.0086 0.0098 30,344,178 -0.00(-6.67%)
Nov 23, 2022 0.0124 0.0127 0.0101 0.0105 27,850,710 -0.00(-12.50%)
Nov 22, 2022 0.0137 0.0148 0.0105 0.0120 70,524,376 -0.00(-11.11%)
Nov 21, 2022 0.0122 0.0185 0.0115 0.0135 144,432,304 +0.00(+22.73%)
Nov 18, 2022 0.0074 0.0112 0.0074 0.0110 78,144,968 +0.00(+48.65%)
Nov 17, 2022 0.0070 0.0075 0.0069 0.0074 11,262,793 +0.00(+7.25%)
Nov 16, 2022 0.0067 0.0072 0.0066 0.0069 9,997,332 +0.00(+1.47%)
Nov 15, 2022 0.0065 0.0073 0.0064 0.0068 11,893,102 +0.00(+4.62%)
Nov 14, 2022 0.0065 0.0070 0.0064 0.0065 16,131,523 -0.00(-1.52%)
Nov 11, 2022 0.0069 0.0072 0.0066 0.0066 12,546,109 -0.00(-5.71%)
Nov 10, 2022 0.0065 0.0070 0.0065 0.0070 13,075,156 +0.00(+7.69%)
Nov 09, 2022 0.0068 0.0071 0.0065 0.0065 12,876,408 -0.00(-4.41%)
Nov 08, 2022 0.0063 0.0069 0.0063 0.0068 20,033,358 +0.00(+7.94%)
Nov 07, 2022 0.0067 0.0067 0.0063 0.0063 7,211,363 -0.00(-1.56%)
Nov 04, 2022 0.0061 0.0065 0.0061 0.0064 8,066,270 +0.00(+1.59%)
Nov 03, 2022 0.0063 0.0066 0.0061 0.0063 9,970,765 +0.00(+0.00%)
Nov 02, 2022 0.0065 0.0068 0.0061 0.0063 11,031,110 -0.00(-3.08%)
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.