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

Artificial Intelligence Tech Solutions (OP: AITX )

0.0045 -0.0008 (-15.09%)
Streaming Delayed Price Updated: 1:48 PM EDT, Jun 13, 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 (%)
Jun 30, 2023 0.0080 0.0082 0.0076 0.0080 21,712,788 +0.00(+1.27%)
Jun 29, 2023 0.0078 0.0080 0.0072 0.0079 19,836,620 +0.00(+5.33%)
Jun 28, 2023 0.0078 0.0080 0.0071 0.0075 23,505,848 -0.00(-3.85%)
Jun 27, 2023 0.0076 0.0079 0.0069 0.0078 59,369,912 +0.00(+2.63%)
Jun 26, 2023 0.0079 0.0080 0.0074 0.0076 36,171,296 -0.00(-2.56%)
Jun 23, 2023 0.0079 0.0082 0.0076 0.0078 23,258,056 +0.00(+1.30%)
Jun 22, 2023 0.0079 0.0082 0.0076 0.0077 48,686,440 +0.00(+0.00%)
Jun 21, 2023 0.0080 0.0081 0.0075 0.0077 48,155,172 -0.00(-3.75%)
Jun 20, 2023 0.0080 0.0084 0.0077 0.0080 44,799,148 +0.00(+2.56%)
Jun 16, 2023 0.0079 0.0083 0.0077 0.0078 40,887,028 +0.00(+0.00%)
Jun 15, 2023 0.0078 0.0083 0.0074 0.0078 80,196,320 -0.00(-3.70%)
Jun 14, 2023 0.0092 0.0096 0.0081 0.0081 56,847,048 -0.00(-11.96%)
Jun 13, 2023 0.0098 0.0103 0.0091 0.0092 45,502,672 -0.00(-5.15%)
Jun 12, 2023 0.0107 0.0108 0.0092 0.0097 81,238,080 -0.00(-9.35%)
Jun 09, 2023 0.0113 0.0114 0.0105 0.0107 40,497,904 -0.00(-4.46%)
Jun 08, 2023 0.0113 0.0115 0.0106 0.0112 51,624,472 +0.00(+6.67%)
Jun 07, 2023 0.0114 0.0134 0.0104 0.0105 150,387,232 -0.00(-3.67%)
Jun 06, 2023 0.0137 0.0138 0.0103 0.0109 133,187,248 -0.00(-19.26%)
Jun 05, 2023 0.0097 0.0146 0.0095 0.0135 332,470,272 +0.00(+46.74%)
Jun 02, 2023 0.0078 0.0093 0.0078 0.0092 70,542,848 +0.00(+17.95%)
Jun 01, 2023 0.0081 0.0083 0.0074 0.0078 27,766,562 +0.00(+0.00%)
May 31, 2023 0.0083 0.0085 0.0074 0.0078 60,547,404 -0.00(-8.24%)
May 30, 2023 0.0070 0.0088 0.0069 0.0085 108,120,376 +0.00(+23.19%)
May 26, 2023 0.0071 0.0072 0.0068 0.0069 16,554,948 -0.00(-2.82%)
May 25, 2023 0.0069 0.0073 0.0066 0.0071 19,241,796 +0.00(+5.97%)
May 24, 2023 0.0070 0.0071 0.0064 0.0067 22,664,868 -0.00(-4.29%)
May 23, 2023 0.0066 0.0070 0.0063 0.0070 26,749,460 +0.00(+6.06%)
May 22, 2023 0.0070 0.0070 0.0065 0.0066 17,470,494 -0.00(-1.49%)
May 19, 2023 0.0069 0.0071 0.0066 0.0067 16,687,155 -0.00(-2.90%)
May 18, 2023 0.0067 0.0070 0.0065 0.0069 15,444,861 +0.00(+2.99%)
May 17, 2023 0.0070 0.0070 0.0065 0.0067 13,350,241 -0.00(-1.47%)
May 16, 2023 0.0074 0.0074 0.0066 0.0068 31,415,780 -0.00(-5.56%)
May 15, 2023 0.0067 0.0072 0.0063 0.0072 21,254,402 +0.00(+12.50%)
May 12, 2023 0.0067 0.0067 0.0063 0.0064 12,937,897 -0.00(-3.03%)
May 11, 2023 0.0068 0.0068 0.0063 0.0066 14,972,880 +0.00(+0.00%)
May 10, 2023 0.0068 0.0068 0.0065 0.0066 5,004,249 +0.00(+0.00%)
May 09, 2023 0.0067 0.0069 0.0066 0.0066 12,634,881 -0.00(-1.49%)
May 08, 2023 0.0063 0.0068 0.0063 0.0067 16,015,073 +0.00(+6.35%)
May 05, 2023 0.0060 0.0067 0.0060 0.0063 11,694,586 +0.00(+5.00%)
May 04, 2023 0.0062 0.0063 0.0060 0.0060 15,027,181 -0.00(-3.23%)
May 03, 2023 0.0064 0.0066 0.0061 0.0062 16,681,048 -0.00(-3.13%)
May 02, 2023 0.0067 0.0067 0.0062 0.0064 16,038,058 +0.00(+0.00%)
May 01, 2023 0.0064 0.0067 0.0063 0.0064 10,952,937 +0.00(+1.59%)
Apr 28, 2023 0.0067 0.0067 0.0063 0.0063 17,053,692 -0.00(-4.55%)
Apr 27, 2023 0.0068 0.0069 0.0066 0.0066 13,682,336 -0.00(-1.49%)
Apr 26, 2023 0.0065 0.0070 0.0065 0.0067 15,887,502 +0.00(+3.08%)
Apr 25, 2023 0.0067 0.0068 0.0065 0.0065 12,204,032 -0.00(-2.99%)
Apr 24, 2023 0.0070 0.0071 0.0065 0.0067 14,757,248 -0.00(-4.29%)
Apr 21, 2023 0.0069 0.0072 0.0066 0.0070 14,262,622 +0.00(+6.06%)
Apr 20, 2023 0.0071 0.0071 0.0066 0.0066 16,418,137 -0.00(-4.35%)
Apr 19, 2023 0.0069 0.0072 0.0066 0.0069 22,359,678 +0.00(+2.99%)
Apr 18, 2023 0.0063 0.0070 0.0062 0.0067 24,153,242 +0.00(+8.06%)
Apr 17, 2023 0.0073 0.0075 0.0061 0.0062 56,496,776 -0.00(-15.07%)
Apr 14, 2023 0.0061 0.0074 0.0060 0.0073 46,649,196 +0.00(+21.67%)
Apr 13, 2023 0.0061 0.0062 0.0058 0.0060 10,902,677 +0.00(+1.69%)
Apr 12, 2023 0.0062 0.0069 0.0058 0.0059 8,326,252 -0.00(-1.67%)
Apr 11, 2023 0.0058 0.0060 0.0057 0.0060 13,930,451 +0.00(+3.45%)
Apr 10, 2023 0.0058 0.0059 0.0055 0.0058 15,890,390 +0.00(+3.57%)
Apr 06, 2023 0.0056 0.0058 0.0054 0.0056 21,665,316 -0.00(-1.75%)
Apr 05, 2023 0.0056 0.0059 0.0055 0.0057 24,719,266 +0.00(+0.00%)
Apr 04, 2023 0.0056 0.0059 0.0055 0.0057 19,190,886 +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.