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 -0.0014 (-16.28%)
Streaming Delayed Price Updated: 3:59 PM 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 (%)
Nov 30, 2022 0.0112 0.0112 0.0083 0.0095 26,949,600 -0.00(-5.00%)
Nov 29, 2022 0.0098 0.0107 0.0098 0.0100 13,869,162 +0.00(+0.00%)
Nov 28, 2022 0.0100 0.0108 0.0098 0.0100 22,849,012 +0.00(+2.04%)
Nov 25, 2022 0.0106 0.0107 0.0086 0.0098 30,344,178 -0.00(-6.67%)
Nov 23, 2022 0.0124 0.0127 0.0101 0.0105 27,850,710 -0.00(-12.50%)
Nov 22, 2022 0.0137 0.0148 0.0105 0.0120 70,524,376 -0.00(-11.11%)
Nov 21, 2022 0.0122 0.0185 0.0115 0.0135 144,432,304 +0.00(+22.73%)
Nov 18, 2022 0.0074 0.0112 0.0074 0.0110 78,144,968 +0.00(+48.65%)
Nov 17, 2022 0.0070 0.0075 0.0069 0.0074 11,262,793 +0.00(+7.25%)
Nov 16, 2022 0.0067 0.0072 0.0066 0.0069 9,997,332 +0.00(+1.47%)
Nov 15, 2022 0.0065 0.0073 0.0064 0.0068 11,893,102 +0.00(+4.62%)
Nov 14, 2022 0.0065 0.0070 0.0064 0.0065 16,131,523 -0.00(-1.52%)
Nov 11, 2022 0.0069 0.0072 0.0066 0.0066 12,546,109 -0.00(-5.71%)
Nov 10, 2022 0.0065 0.0070 0.0065 0.0070 13,075,156 +0.00(+7.69%)
Nov 09, 2022 0.0068 0.0071 0.0065 0.0065 12,876,408 -0.00(-4.41%)
Nov 08, 2022 0.0063 0.0069 0.0063 0.0068 20,033,358 +0.00(+7.94%)
Nov 07, 2022 0.0067 0.0067 0.0063 0.0063 7,211,363 -0.00(-1.56%)
Nov 04, 2022 0.0061 0.0065 0.0061 0.0064 8,066,270 +0.00(+1.59%)
Nov 03, 2022 0.0063 0.0066 0.0061 0.0063 9,970,765 +0.00(+0.00%)
Nov 02, 2022 0.0065 0.0068 0.0061 0.0063 11,031,110 -0.00(-3.08%)
Nov 01, 2022 0.0063 0.0068 0.0063 0.0065 11,040,907 +0.00(+3.17%)
Oct 31, 2022 0.0061 0.0072 0.0061 0.0063 15,343,827 +0.00(+0.00%)
Oct 28, 2022 0.0065 0.0067 0.0062 0.0063 5,396,955 +0.00(+0.00%)
Oct 27, 2022 0.0064 0.0067 0.0060 0.0063 6,624,709 +0.00(+0.00%)
Oct 26, 2022 0.0061 0.0070 0.0060 0.0063 18,904,864 +0.00(+0.00%)
Oct 25, 2022 0.0065 0.0067 0.0061 0.0063 15,540,936 -0.00(-3.08%)
Oct 24, 2022 0.0070 0.0071 0.0064 0.0065 21,568,628 -0.00(-7.14%)
Oct 21, 2022 0.0073 0.0075 0.0068 0.0070 6,646,414 -0.00(-1.41%)
Oct 20, 2022 0.0072 0.0073 0.0066 0.0071 11,018,622 +0.00(+0.00%)
Oct 19, 2022 0.0075 0.0075 0.0069 0.0071 8,014,323 +0.00(+1.43%)
Oct 18, 2022 0.0072 0.0074 0.0066 0.0070 22,002,378 -0.00(-2.78%)
Oct 17, 2022 0.0072 0.0078 0.0070 0.0072 16,795,550 +0.00(+1.41%)
Oct 14, 2022 0.0080 0.0080 0.0070 0.0071 13,920,850 -0.00(-5.33%)
Oct 13, 2022 0.0079 0.0080 0.0071 0.0075 17,960,002 -0.00(-5.06%)
Oct 12, 2022 0.0080 0.0082 0.0077 0.0079 6,235,822 -0.00(-1.25%)
Oct 11, 2022 0.0086 0.0087 0.0077 0.0080 17,752,058 -0.00(-6.98%)
Oct 10, 2022 0.0087 0.0090 0.0081 0.0086 10,276,867 -0.00(-1.15%)
Oct 07, 2022 0.0090 0.0090 0.0087 0.0087 5,169,297 -0.00(-3.33%)
Oct 06, 2022 0.0090 0.0095 0.0089 0.0090 5,312,966 +0.00(+0.00%)
Oct 05, 2022 0.0090 0.0095 0.0088 0.0090 7,258,373 +0.00(+0.00%)
Oct 04, 2022 0.0092 0.0096 0.0086 0.0090 9,082,850 +0.00(+0.00%)
Oct 03, 2022 0.0087 0.0100 0.0082 0.0090 8,228,110 +0.00(+0.00%)
Sep 30, 2022 0.0086 0.0120 0.0084 0.0090 7,502,809 +0.00(+4.65%)
Sep 29, 2022 0.0089 0.0090 0.0084 0.0086 12,309,538 -0.00(-2.27%)
Sep 28, 2022 0.0085 0.0091 0.0085 0.0088 9,249,323 -0.00(-1.12%)
Sep 27, 2022 0.0087 0.0090 0.0080 0.0089 9,912,128 +0.00(+2.30%)
Sep 26, 2022 0.0089 0.0093 0.0085 0.0087 10,354,171 -0.00(-3.33%)
Sep 23, 2022 0.0095 0.0095 0.0085 0.0090 14,799,122 -0.00(-2.17%)
Sep 22, 2022 0.0097 0.0100 0.0085 0.0092 25,625,780 -0.00(-8.00%)
Sep 21, 2022 0.0103 0.0103 0.0098 0.0100 12,369,297 -0.00(-1.96%)
Sep 20, 2022 0.0100 0.0103 0.0100 0.0102 5,083,112 +0.00(+0.99%)
Sep 19, 2022 0.0110 0.0110 0.0100 0.0101 6,052,540 -0.00(-1.94%)
Sep 16, 2022 0.0103 0.0105 0.0101 0.0103 5,266,504 -0.00(-0.96%)
Sep 15, 2022 0.0103 0.0107 0.0102 0.0104 9,798,382 +0.00(+0.00%)
Sep 14, 2022 0.0106 0.0107 0.0100 0.0104 7,588,768 +0.00(+0.97%)
Sep 13, 2022 0.0104 0.0104 0.0100 0.0103 15,881,326 -0.00(-0.96%)
Sep 12, 2022 0.0107 0.0108 0.0099 0.0104 45,933,080 -0.00(-2.80%)
Sep 09, 2022 0.0105 0.0107 0.0101 0.0107 11,388,644 +0.00(+2.88%)
Sep 08, 2022 0.0101 0.0105 0.0101 0.0104 11,599,987 +0.00(+0.97%)
Sep 07, 2022 0.0106 0.0109 0.0101 0.0103 7,952,395 +0.00(+1.98%)
Sep 06, 2022 0.0105 0.0106 0.0101 0.0101 12,501,076 -0.00(-1.94%)
Sep 02, 2022 0.0101 0.0112 0.0101 0.0103 15,968,886 +0.00(+0.98%)
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.