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 )

0.0082 +0.0007 (+9.33%)
Streaming Delayed Price Updated: 10:35 AM EDT, May 23, 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 (%)
May 22, 2024 0.0072 0.0082 0.0072 0.0075 93,957,624 +0.00(+4.17%)
May 21, 2024 0.0094 0.0099 0.0065 0.0072 426,970,816 -0.00(-16.28%)
May 20, 2024 0.0069 0.0091 0.0068 0.0086 347,835,072 +0.00(+28.36%)
May 17, 2024 0.0065 0.0069 0.0063 0.0067 54,471,276 +0.00(+6.35%)
May 16, 2024 0.0064 0.0065 0.0063 0.0063 47,102,452 +0.00(+1.61%)
May 15, 2024 0.0065 0.0066 0.0062 0.0062 54,540,952 +0.00(+3.33%)
May 14, 2024 0.0060 0.0064 0.0058 0.0060 82,552,616 +0.00(+1.69%)
May 13, 2024 0.0070 0.0071 0.0059 0.0059 91,959,936 -0.00(-11.94%)
May 10, 2024 0.0070 0.0070 0.0064 0.0067 88,171,456 +0.00(+1.52%)
May 09, 2024 0.0068 0.0072 0.0066 0.0066 68,352,512 +0.00(+1.54%)
May 08, 2024 0.0073 0.0074 0.0062 0.0065 120,557,424 -0.00(-9.72%)
May 07, 2024 0.0069 0.0074 0.0068 0.0072 103,341,680 +0.00(+7.46%)
May 06, 2024 0.0056 0.0073 0.0055 0.0067 196,809,024 +0.00(+21.82%)
May 03, 2024 0.0082 0.0091 0.0050 0.0055 498,138,304 -0.00(-29.49%)
May 02, 2024 0.0051 0.0078 0.0050 0.0078 364,896,608 +0.00(+56.00%)
May 01, 2024 0.0044 0.0052 0.0044 0.0050 159,392,624 +0.00(+11.11%)
Apr 30, 2024 0.0043 0.0049 0.0040 0.0045 114,588,568 +0.00(+4.65%)
Apr 29, 2024 0.0038 0.0043 0.0037 0.0043 90,809,992 +0.00(+16.22%)
Apr 26, 2024 0.0040 0.0040 0.0033 0.0037 78,852,456 +0.00(+12.12%)
Apr 25, 2024 0.0035 0.0036 0.0033 0.0033 48,079,504 +0.00(+0.00%)
Apr 24, 2024 0.0036 0.0038 0.0033 0.0033 44,385,824 -0.00(-10.81%)
Apr 23, 2024 0.0035 0.0037 0.0034 0.0037 48,710,096 +0.00(+5.71%)
Apr 22, 2024 0.0035 0.0037 0.0033 0.0035 65,799,320 +0.00(+6.06%)
Apr 19, 2024 0.0040 0.0040 0.0031 0.0033 117,210,224 -0.00(-13.16%)
Apr 18, 2024 0.0047 0.0052 0.0034 0.0038 304,774,048 -0.00(-7.32%)
Apr 17, 2024 0.0027 0.0044 0.0026 0.0041 227,739,328 +0.00(+57.69%)
Apr 16, 2024 0.0027 0.0028 0.0026 0.0026 63,176,956 +0.00(+0.00%)
Apr 15, 2024 0.0027 0.0028 0.0026 0.0026 32,380,844 +0.00(+0.00%)
Apr 12, 2024 0.0027 0.0027 0.0026 0.0026 44,031,700 -0.00(-3.70%)
Apr 11, 2024 0.0026 0.0027 0.0026 0.0027 46,141,928 +0.00(+8.00%)
Apr 10, 2024 0.0027 0.0027 0.0025 0.0025 44,763,152 -0.00(-3.85%)
Apr 09, 2024 0.0027 0.0027 0.0025 0.0026 35,146,600 -0.00(-3.70%)
Apr 08, 2024 0.0026 0.0028 0.0025 0.0027 42,925,644 +0.00(+3.85%)
Apr 05, 2024 0.0026 0.0026 0.0025 0.0026 38,192,668 +0.00(+4.00%)
Apr 04, 2024 0.0026 0.0026 0.0025 0.0025 55,845,144 +0.00(+0.00%)
Apr 03, 2024 0.0026 0.0026 0.0025 0.0025 51,879,168 -0.00(-3.85%)
Apr 02, 2024 0.0025 0.0026 0.0025 0.0026 51,450,496 +0.00(+4.00%)
Apr 01, 2024 0.0026 0.0027 0.0025 0.0025 41,355,684 -0.00(-3.85%)
Mar 28, 2024 0.0026 0.0026 0.0025 0.0026 49,463,288 +0.00(+8.33%)
Mar 27, 2024 0.0026 0.0026 0.0024 0.0024 38,360,668 +0.00(+0.00%)
Mar 26, 2024 0.0025 0.0026 0.0024 0.0024 45,268,992 +0.00(+0.00%)
Mar 25, 2024 0.0026 0.0026 0.0024 0.0024 53,157,756 -0.00(-4.00%)
Mar 22, 2024 0.0024 0.0025 0.0023 0.0025 69,853,088 +0.00(+8.70%)
Mar 21, 2024 0.0022 0.0025 0.0021 0.0023 81,006,648 +0.00(+9.52%)
Mar 20, 2024 0.0023 0.0023 0.0021 0.0021 85,645,128 +0.00(+0.00%)
Mar 19, 2024 0.0023 0.0023 0.0021 0.0021 98,253,000 -0.00(-8.70%)
Mar 18, 2024 0.0024 0.0025 0.0022 0.0023 121,187,528 +0.00(+0.00%)
Mar 15, 2024 0.0026 0.0026 0.0023 0.0023 103,430,592 -0.00(-8.00%)
Mar 14, 2024 0.0025 0.0026 0.0024 0.0025 46,191,772 +0.00(+0.00%)
Mar 13, 2024 0.0026 0.0026 0.0024 0.0025 64,063,956 -0.00(-3.85%)
Mar 12, 2024 0.0028 0.0028 0.0025 0.0026 83,385,384 -0.00(-3.70%)
Mar 11, 2024 0.0029 0.0029 0.0026 0.0027 76,865,264 -0.00(-6.90%)
Mar 08, 2024 0.0028 0.0029 0.0027 0.0029 33,587,768 +0.00(+3.57%)
Mar 07, 2024 0.0027 0.0028 0.0026 0.0028 38,917,060 +0.00(+3.70%)
Mar 06, 2024 0.0027 0.0027 0.0026 0.0027 34,690,816 +0.00(+0.00%)
Mar 05, 2024 0.0028 0.0028 0.0026 0.0027 97,364,328 +0.00(+3.85%)
Mar 04, 2024 0.0028 0.0028 0.0026 0.0026 99,950,088 +0.00(+0.00%)
Mar 01, 2024 0.0030 0.0030 0.0026 0.0026 98,794,624 -0.00(-10.34%)
Feb 29, 2024 0.0028 0.0029 0.0026 0.0029 54,093,760 +0.00(+11.54%)
Feb 28, 2024 0.0027 0.0028 0.0026 0.0026 25,465,622 -0.00(-3.70%)
Feb 27, 2024 0.0026 0.0028 0.0025 0.0027 60,381,104 +0.00(+3.85%)
Feb 26, 2024 0.0026 0.0026 0.0024 0.0026 100,185,432 +0.00(+0.00%)
Feb 23, 2024 0.0027 0.0027 0.0025 0.0026 90,362,672 +0.00(+0.00%)
Feb 22, 2024 0.0027 0.0028 0.0025 0.0026 117,208,624 -0.00(-3.70%)
Feb 21, 2024 0.0027 0.0029 0.0025 0.0027 91,718,088 +0.00(+3.85%)
Feb 20, 2024 0.0029 0.0029 0.0026 0.0026 92,343,440 -0.00(-7.14%)
Feb 16, 2024 0.0026 0.0028 0.0026 0.0028 42,441,788 +0.00(+7.69%)
Feb 15, 2024 0.0026 0.0027 0.0025 0.0026 90,107,856 -0.00(-3.70%)
Feb 14, 2024 0.0028 0.0028 0.0026 0.0027 94,357,312 +0.00(+0.00%)
Feb 13, 2024 0.0028 0.0029 0.0026 0.0027 86,701,776 -0.00(-3.57%)
Feb 12, 2024 0.0028 0.0030 0.0027 0.0028 117,917,776 +0.00(+3.70%)
Feb 09, 2024 0.0026 0.0028 0.0026 0.0027 39,028,556 +0.00(+0.00%)
Feb 08, 2024 0.0029 0.0029 0.0026 0.0027 104,745,208 -0.00(-3.57%)
Feb 07, 2024 0.0028 0.0030 0.0027 0.0028 88,922,480 +0.00(+0.00%)
Feb 06, 2024 0.0029 0.0030 0.0027 0.0028 90,295,504 +0.00(+0.00%)
Feb 05, 2024 0.0028 0.0030 0.0027 0.0028 71,992,408 +0.00(+0.00%)
Feb 02, 2024 0.0030 0.0031 0.0027 0.0028 78,119,176 +0.00(+0.00%)
Feb 01, 2024 0.0030 0.0032 0.0028 0.0028 79,439,128 -0.00(-6.67%)
Jan 31, 2024 0.0033 0.0034 0.0030 0.0030 35,935,820 -0.00(-9.09%)
Jan 30, 2024 0.0030 0.0035 0.0030 0.0033 65,254,212 +0.00(+10.00%)
Jan 29, 2024 0.0027 0.0030 0.0027 0.0030 46,072,092 +0.00(+7.14%)
Jan 26, 2024 0.0028 0.0029 0.0025 0.0028 99,449,944 +0.00(+0.00%)
Jan 25, 2024 0.0028 0.0030 0.0027 0.0028 94,298,992 +0.00(+0.00%)
Jan 24, 2024 0.0030 0.0032 0.0027 0.0028 94,125,200 -0.00(-9.68%)
Jan 23, 2024 0.0033 0.0033 0.0029 0.0031 90,277,352 +0.00(+3.33%)
Jan 22, 2024 0.0033 0.0034 0.0029 0.0030 100,204,304 -0.00(-6.25%)
Jan 19, 2024 0.0030 0.0033 0.0028 0.0032 43,263,656 +0.00(+10.34%)
Jan 18, 2024 0.0034 0.0034 0.0029 0.0029 85,259,448 -0.00(-6.45%)
Jan 17, 2024 0.0033 0.0036 0.0029 0.0031 104,965,976 -0.00(-6.06%)
Jan 16, 2024 0.0034 0.0036 0.0031 0.0033 105,492,240 -0.00(-5.71%)
Jan 12, 2024 0.0036 0.0038 0.0034 0.0035 87,637,192 -0.00(-2.78%)
Jan 11, 2024 0.0036 0.0037 0.0034 0.0036 53,507,332 -0.00(-2.70%)
Jan 10, 2024 0.0037 0.0038 0.0034 0.0037 88,561,600 +0.00(+5.71%)
Jan 09, 2024 0.0035 0.0041 0.0035 0.0035 98,299,048 +0.00(+0.00%)
Jan 08, 2024 0.0035 0.0038 0.0034 0.0035 65,330,760 +0.00(+0.00%)
Jan 05, 2024 0.0037 0.0039 0.0034 0.0035 84,668,176 -0.00(-5.41%)
Jan 04, 2024 0.0040 0.0041 0.0037 0.0037 58,959,296 +0.00(+0.00%)
Jan 03, 2024 0.0042 0.0042 0.0037 0.0037 102,063,488 -0.00(-9.76%)
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.