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, 2021 0.0320 0.0320 0.0309 0.0312 22,287,492 -0.00(-0.64%)
Sep 29, 2021 0.0337 0.0345 0.0314 0.0314 26,106,984 -0.00(-5.99%)
Sep 28, 2021 0.0337 0.0350 0.0327 0.0334 22,082,016 -0.00(-0.30%)
Sep 27, 2021 0.0352 0.0352 0.0330 0.0335 41,202,000 -0.00(-5.63%)
Sep 24, 2021 0.0371 0.0385 0.0350 0.0355 30,246,808 -0.00(-5.08%)
Sep 23, 2021 0.0369 0.0385 0.0366 0.0374 20,061,844 +0.00(+2.19%)
Sep 22, 2021 0.0380 0.0384 0.0365 0.0366 30,151,564 -0.00(-2.14%)
Sep 21, 2021 0.0383 0.0409 0.0362 0.0374 18,615,624 -0.00(-2.09%)
Sep 20, 2021 0.0418 0.0419 0.0380 0.0382 33,123,750 -0.00(-8.83%)
Sep 17, 2021 0.0400 0.0420 0.0354 0.0419 15,935,816 +0.00(+7.99%)
Sep 16, 2021 0.0373 0.0398 0.0363 0.0388 12,271,442 +0.00(+4.02%)
Sep 15, 2021 0.0394 0.0400 0.0365 0.0373 20,889,564 -0.00(-5.33%)
Sep 14, 2021 0.0392 0.0410 0.0390 0.0394 10,334,622 -0.00(-0.51%)
Sep 13, 2021 0.0400 0.0440 0.0390 0.0396 14,800,561 +0.00(+0.51%)
Sep 10, 2021 0.0406 0.0406 0.0390 0.0394 11,307,343 -0.00(-1.01%)
Sep 09, 2021 0.0401 0.0410 0.0390 0.0398 15,360,742 -0.00(-0.75%)
Sep 08, 2021 0.0415 0.0418 0.0400 0.0401 12,347,502 -0.00(-2.67%)
Sep 07, 2021 0.0433 0.0440 0.0402 0.0412 18,343,388 -0.00(-5.29%)
Sep 03, 2021 0.0440 0.0454 0.0402 0.0435 15,596,761 -0.00(-4.40%)
Sep 02, 2021 0.0460 0.0472 0.0430 0.0455 10,905,552 -0.00(-0.22%)
Sep 01, 2021 0.0451 0.0476 0.0430 0.0456 16,414,908 +0.00(+6.29%)
Aug 31, 2021 0.0426 0.0439 0.0402 0.0429 10,816,171 +0.00(+0.47%)
Aug 30, 2021 0.0401 0.0450 0.0401 0.0427 15,750,286 -0.00(-2.51%)
Aug 27, 2021 0.0490 0.0490 0.0400 0.0438 25,567,228 -0.00(-6.81%)
Aug 26, 2021 0.0494 0.0522 0.0451 0.0470 53,064,128 -0.00(-3.69%)
Aug 25, 2021 0.0455 0.0490 0.0453 0.0488 28,782,306 +0.00(+7.96%)
Aug 24, 2021 0.0470 0.0478 0.0425 0.0452 26,309,150 +0.00(+1.35%)
Aug 23, 2021 0.0454 0.0470 0.0419 0.0446 44,797,844 +0.00(+11.50%)
Aug 20, 2021 0.0369 0.0499 0.0369 0.0400 109,930,160 +0.00(+11.42%)
Aug 19, 2021 0.0299 0.0361 0.0285 0.0359 35,012,120 +0.01(+22.95%)
Aug 18, 2021 0.0302 0.0315 0.0277 0.0292 25,643,752 -0.00(-3.31%)
Aug 17, 2021 0.0309 0.0326 0.0290 0.0302 24,766,458 +0.00(+2.03%)
Aug 16, 2021 0.0302 0.0330 0.0265 0.0296 55,986,500 -0.00(-7.21%)
Aug 13, 2021 0.0355 0.0357 0.0310 0.0319 51,435,140 -0.00(-8.86%)
Aug 12, 2021 0.0374 0.0378 0.0349 0.0350 28,178,734 -0.00(-5.66%)
Aug 11, 2021 0.0364 0.0399 0.0363 0.0371 20,714,768 +0.00(+2.20%)
Aug 10, 2021 0.0375 0.0378 0.0352 0.0363 31,868,852 -0.00(-3.46%)
Aug 09, 2021 0.0400 0.0411 0.0365 0.0376 64,105,444 -0.00(-6.47%)
Aug 06, 2021 0.0414 0.0459 0.0400 0.0402 22,746,792 -0.00(-2.66%)
Aug 05, 2021 0.0413 0.0430 0.0401 0.0413 15,760,407 -0.00(-0.24%)
Aug 04, 2021 0.0403 0.0442 0.0403 0.0414 17,809,294 +0.00(+1.22%)
Aug 03, 2021 0.0421 0.0440 0.0400 0.0409 26,101,548 -0.00(-3.76%)
Aug 02, 2021 0.0450 0.0460 0.0412 0.0425 30,132,964 -0.00(-1.16%)
Jul 30, 2021 0.0473 0.0480 0.0421 0.0430 27,496,644 -0.00(-6.93%)
Jul 29, 2021 0.0488 0.0495 0.0450 0.0462 15,788,122 -0.00(-3.75%)
Jul 28, 2021 0.0488 0.0500 0.0451 0.0480 22,871,528 -0.00(-1.84%)
Jul 27, 2021 0.0508 0.0521 0.0480 0.0489 19,606,064 -0.00(-0.81%)
Jul 26, 2021 0.0503 0.0524 0.0490 0.0493 18,549,638 +0.00(+2.49%)
Jul 23, 2021 0.0508 0.0520 0.0470 0.0481 24,137,084 +0.00(+5.48%)
Jul 22, 2021 0.0550 0.0560 0.0452 0.0456 23,669,896 -0.01(-12.48%)
Jul 21, 2021 0.0502 0.0572 0.0501 0.0521 37,968,596 +0.00(+5.68%)
Jul 20, 2021 0.0410 0.0500 0.0410 0.0493 30,814,806 +0.01(+20.54%)
Jul 19, 2021 0.0420 0.0461 0.0380 0.0409 59,168,336 -0.01(-14.97%)
Jul 16, 2021 0.0505 0.0506 0.0401 0.0481 67,480,056 -0.00(-4.94%)
Jul 15, 2021 0.0521 0.0542 0.0500 0.0506 36,644,940 -0.00(-3.25%)
Jul 14, 2021 0.0517 0.0550 0.0515 0.0523 45,414,784 +0.00(+2.15%)
Jul 13, 2021 0.0516 0.0530 0.0501 0.0512 30,551,560 -0.00(-0.78%)
Jul 12, 2021 0.0505 0.0543 0.0505 0.0516 26,493,488 -0.00(-3.73%)
Jul 09, 2021 0.0529 0.0539 0.0505 0.0536 38,051,940 +0.00(+3.08%)
Jul 08, 2021 0.0531 0.0540 0.0511 0.0520 32,856,404 -0.00(-6.31%)
Jul 07, 2021 0.0560 0.0589 0.0550 0.0555 32,292,150 -0.00(-0.36%)
Jul 06, 2021 0.0596 0.0598 0.0550 0.0557 40,368,176 -0.00(-5.27%)
Jul 02, 2021 0.0560 0.0598 0.0555 0.0588 32,653,828 +0.00(+3.89%)
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.