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

Artificial Intelligence Tech Solutions (OP: AITX )

0.0072 +0.0004 (+5.88%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Sep 30, 2020 0.0018 0.0018 0.0014 0.0016 64,789,468 -0.00(-11.11%)
Sep 29, 2020 0.0021 0.0025 0.0017 0.0018 67,038,612 -0.00(-14.29%)
Sep 28, 2020 0.0021 0.0026 0.0016 0.0021 34,581,824 +0.00(+10.53%)
Sep 25, 2020 0.0018 0.0020 0.0014 0.0019 85,741,504 +0.00(+5.56%)
Sep 24, 2020 0.0021 0.0026 0.0017 0.0018 94,311,376 -0.00(-18.18%)
Sep 23, 2020 0.0025 0.0027 0.0021 0.0022 20,020,678 -0.00(-15.38%)
Sep 22, 2020 0.0024 0.0027 0.0021 0.0026 37,212,868 +0.00(+18.18%)
Sep 21, 2020 0.0027 0.0028 0.0020 0.0022 98,823,456 -0.00(-21.43%)
Sep 18, 2020 0.0036 0.0036 0.0027 0.0028 75,477,400 -0.00(-20.00%)
Sep 17, 2020 0.0032 0.0035 0.0031 0.0035 13,178,072 +0.00(+9.37%)
Sep 16, 2020 0.0036 0.0037 0.0030 0.0032 76,220,608 -0.00(-11.11%)
Sep 15, 2020 0.0040 0.0041 0.0035 0.0036 27,191,950 -0.00(-7.69%)
Sep 14, 2020 0.0041 0.0043 0.0037 0.0039 10,515,033 -0.00(-2.50%)
Sep 11, 2020 0.0039 0.0043 0.0036 0.0040 21,678,502 +0.00(+0.00%)
Sep 10, 2020 0.0040 0.0043 0.0036 0.0040 22,775,168 +0.00(+0.00%)
Sep 09, 2020 0.0042 0.0045 0.0039 0.0040 13,556,678 -0.00(-6.98%)
Sep 08, 2020 0.0043 0.0048 0.0038 0.0043 12,921,142 +0.00(+4.88%)
Sep 04, 2020 0.0044 0.0052 0.0037 0.0041 51,115,600 +0.00(+2.50%)
Sep 03, 2020 0.0044 0.0046 0.0036 0.0040 72,125,408 -0.00(-13.04%)
Sep 02, 2020 0.0046 0.0054 0.0043 0.0046 13,458,784 -0.00(-4.17%)
Sep 01, 2020 0.0056 0.0060 0.0045 0.0048 34,166,144 -0.00(-4.00%)
Aug 31, 2020 0.0068 0.0072 0.0048 0.0050 19,804,680 -0.00(-23.08%)
Aug 28, 2020 0.0072 0.0079 0.0057 0.0065 39,907,700 +0.00(+3.17%)
Aug 27, 2020 0.0046 0.0063 0.0044 0.0063 28,450,988 +0.00(+34.04%)
Aug 26, 2020 0.0043 0.0048 0.0041 0.0047 9,114,657 +0.00(+9.30%)
Aug 25, 2020 0.0043 0.0045 0.0041 0.0043 6,273,906 -0.00(-4.44%)
Aug 24, 2020 0.0046 0.0047 0.0041 0.0045 23,128,744 -0.00(-2.17%)
Aug 21, 2020 0.0046 0.0047 0.0041 0.0046 21,218,602 +0.00(+4.55%)
Aug 20, 2020 0.0048 0.0053 0.0043 0.0044 25,827,472 -0.00(-6.38%)
Aug 19, 2020 0.0062 0.0067 0.0045 0.0047 59,901,956 -0.00(-21.67%)
Aug 18, 2020 0.0060 0.0066 0.0050 0.0060 11,444,730 +0.00(+5.26%)
Aug 17, 2020 0.0052 0.0070 0.0047 0.0057 22,276,140 +0.00(+7.55%)
Aug 14, 2020 0.0050 0.0055 0.0045 0.0053 22,340,800 +0.00(+0.00%)
Aug 13, 2020 0.0063 0.0066 0.0042 0.0053 53,895,696 -0.00(-10.17%)
Aug 12, 2020 0.0079 0.0079 0.0056 0.0059 25,071,286 -0.00(-13.24%)
Aug 11, 2020 0.0066 0.0075 0.0057 0.0068 37,860,160 +0.00(+4.62%)
Aug 10, 2020 0.0082 0.0089 0.0040 0.0065 69,202,496 -0.00(-21.69%)
Aug 07, 2020 0.0089 0.0094 0.0080 0.0083 27,423,700 -0.00(-5.68%)
Aug 06, 2020 0.0088 0.0094 0.0083 0.0088 34,811,208 +0.00(+2.33%)
Aug 05, 2020 0.0096 0.0096 0.0082 0.0086 21,071,212 -0.00(-10.42%)
Aug 04, 2020 0.0103 0.0103 0.0088 0.0096 20,027,640 +0.00(+2.13%)
Aug 03, 2020 0.0089 0.0110 0.0088 0.0094 54,706,600 +0.00(+8.05%)
Jul 31, 2020 0.0104 0.0108 0.0085 0.0087 47,165,296 -0.00(-17.92%)
Jul 30, 2020 0.0128 0.0128 0.0100 0.0106 25,999,652 -0.00(-7.83%)
Jul 29, 2020 0.0150 0.0150 0.0110 0.0115 31,680,166 -0.00(-11.54%)
Jul 28, 2020 0.0117 0.0130 0.0109 0.0130 15,444,255 +0.00(+10.17%)
Jul 27, 2020 0.0139 0.0139 0.0115 0.0118 24,181,072 -0.00(-12.59%)
Jul 24, 2020 0.0135 0.0152 0.0126 0.0135 12,323,400 -0.00(-3.57%)
Jul 23, 2020 0.0170 0.0180 0.0131 0.0140 25,920,512 -0.00(-10.83%)
Jul 22, 2020 0.0165 0.0208 0.0148 0.0157 47,924,600 -0.00(-6.55%)
Jul 21, 2020 0.0228 0.0231 0.0160 0.0168 30,917,024 -0.00(-15.15%)
Jul 20, 2020 0.0197 0.0234 0.0176 0.0198 71,336,144 +0.00(+16.47%)
Jul 17, 2020 0.0108 0.0191 0.0105 0.0170 65,197,500 +0.01(+42.86%)
Jul 16, 2020 0.0140 0.0140 0.0107 0.0119 15,870,319 -0.00(-9.16%)
Jul 15, 2020 0.0120 0.0150 0.0120 0.0131 9,820,246 +0.00(+6.50%)
Jul 14, 2020 0.0160 0.0180 0.0120 0.0123 10,110,753 -0.00(-23.12%)
Jul 13, 2020 0.0178 0.0182 0.0138 0.0160 20,986,450 -0.00(-10.61%)
Jul 10, 2020 0.0180 0.0193 0.0165 0.0179 9,000,400 +0.00(+4.68%)
Jul 09, 2020 0.0178 0.0240 0.0170 0.0171 18,233,694 -0.00(-7.57%)
Jul 08, 2020 0.0187 0.0192 0.0166 0.0185 10,626,287 +0.00(+1.09%)
Jul 07, 2020 0.0199 0.0199 0.0165 0.0183 9,523,257 -0.00(-7.11%)
Jul 06, 2020 0.0200 0.0220 0.0170 0.0197 15,124,261 -0.00(-3.43%)
Jul 02, 2020 0.0288 0.0294 0.0160 0.0204 28,503,600 -0.01(-27.40%)
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.