Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Artificial Intelligence Tech Solutions (OP: AITX )

0.0094 +0.0008 (+9.30%)
Streaming Delayed Price Updated: 10:06 AM EDT, May 21, 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 29, 2020 0.0330 0.0389 0.0280 0.0350 232,800 +0.01(+19.86%)
May 28, 2020 0.0330 0.0400 0.0291 0.0292 630,266 -0.00(-11.52%)
May 27, 2020 0.0449 0.0498 0.0300 0.0330 540,721 -0.00(-4.62%)
May 26, 2020 0.0429 0.0500 0.0325 0.0346 896,772 -0.00(-9.66%)
May 22, 2020 0.0589 0.0589 0.0351 0.0383 291,200 -0.01(-21.68%)
May 21, 2020 0.0685 0.0685 0.0400 0.0489 407,675 -0.00(-2.20%)
May 20, 2020 0.0740 0.0740 0.0433 0.0500 278,531 +0.00(+10.38%)
May 19, 2020 0.0600 0.0680 0.0405 0.0453 584,781 -0.01(-22.83%)
May 18, 2020 0.0770 0.0790 0.0440 0.0587 353,474 -0.01(-13.04%)
May 15, 2020 0.0720 0.0899 0.0450 0.0675 530,800 +0.01(+19.47%)
May 14, 2020 0.0650 0.0930 0.0500 0.0565 277,666 -0.00(-5.99%)
May 13, 2020 0.0990 0.0990 0.0550 0.0601 526,934 -0.03(-36.74%)
May 12, 2020 0.0970 0.1300 0.0605 0.0950 614,368 +0.01(+5.56%)
May 11, 2020 0.0770 0.0990 0.0700 0.0900 75,387 +0.01(+16.13%)
May 08, 2020 0.1000 0.1000 0.0520 0.0775 237,700 -0.02(-20.51%)
May 07, 2020 0.1130 0.1130 0.0710 0.0975 142,934 -0.00(-1.52%)
May 06, 2020 0.1350 0.1400 0.0800 0.0990 125,727 -0.01(-5.71%)
May 05, 2020 0.1350 0.1350 0.0950 0.1050 220,946 +0.00(+5.00%)
May 04, 2020 0.1380 0.1450 0.0900 0.1000 259,815 -0.04(-27.54%)
May 01, 2020 0.1200 0.1390 0.1075 0.1380 138,800 +0.03(+25.45%)
Apr 30, 2020 0.2000 0.2000 0.1050 0.1100 88,191 -0.02(-15.38%)
Apr 29, 2020 0.1600 0.1600 0.1030 0.1300 69,066 +0.02(+19.27%)
Apr 28, 2020 0.1550 0.1660 0.1020 0.1090 127,529 -0.02(-13.97%)
Apr 27, 2020 0.1500 0.2000 0.1200 0.1267 140,094 +0.03(+25.45%)
Apr 24, 2020 0.1800 0.1800 0.1000 0.1010 69,000 -0.07(-40.59%)
Apr 23, 2020 0.2200 0.2200 0.1151 0.1700 79,021 +0.17(+169900.00%)
Mar 26, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Mar 25, 2020 0.0001 0.0001 0.0001 0.0001 4,670,999 +0.00(+0.00%)
Mar 24, 2020 0.0001 0.0001 0.0001 0.0001 11,341,400 +0.00(+0.00%)
Mar 23, 2020 0.0001 0.0001 0.0001 0.0001 12,283,720 +0.00(+0.00%)
Mar 20, 2020 0.0001 0.0001 0.0001 0.0001 4,530,000 +0.00(+0.00%)
Mar 19, 2020 0.0001 0.0001 0.0001 0.0001 2,259,768 +0.00(+0.00%)
Mar 18, 2020 0.0001 0.0001 0.0001 0.0001 5,797,883 +0.00(+0.00%)
Mar 17, 2020 0.0001 0.0001 0.0001 0.0001 2,549,000 +0.00(+0.00%)
Mar 16, 2020 0.0002 0.0002 0.0001 0.0001 1,480,110 +0.00(+0.00%)
Mar 13, 2020 0.0001 0.0001 0.0001 0.0001 494,100 +0.00(+0.00%)
Mar 12, 2020 0.0001 0.0001 0.0001 0.0001 4,525,005 +0.00(+0.00%)
Mar 11, 2020 0.0001 0.0001 0.0001 0.0001 16,321,000 +0.00(+0.00%)
Mar 10, 2020 0.0001 0.0001 0.0001 0.0001 1,679,110 +0.00(+0.00%)
Mar 09, 2020 0.0001 0.0001 0.0001 0.0001 14,770,258 +0.00(+0.00%)
Mar 06, 2020 0.0002 0.0002 0.0001 0.0001 20,716,102 -0.00(-50.00%)
Mar 05, 2020 0.0002 0.0002 0.0001 0.0002 8,510,201 +0.00(+100.00%)
Mar 04, 2020 0.0002 0.0002 0.0001 0.0001 8,319,500 +0.00(+0.00%)
Mar 03, 2020 0.0002 0.0002 0.0001 0.0001 7,302,738 +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.