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 (%)
Jul 29, 2022 0.0119 0.0121 0.0118 0.0120 12,241,531 +0.00(+0.84%)
Jul 28, 2022 0.0125 0.0128 0.0118 0.0119 30,774,604 -0.00(-2.46%)
Jul 27, 2022 0.0125 0.0127 0.0120 0.0122 30,190,380 -0.00(-2.40%)
Jul 26, 2022 0.0127 0.0130 0.0122 0.0125 13,211,951 -0.00(-2.34%)
Jul 25, 2022 0.0130 0.0132 0.0127 0.0128 10,872,780 -0.00(-1.54%)
Jul 22, 2022 0.0132 0.0136 0.0129 0.0130 8,934,856 -0.00(-0.76%)
Jul 21, 2022 0.0135 0.0136 0.0130 0.0131 12,032,061 -0.00(-2.24%)
Jul 20, 2022 0.0132 0.0134 0.0126 0.0134 18,024,730 +0.00(+2.29%)
Jul 19, 2022 0.0130 0.0138 0.0127 0.0131 22,286,024 +0.00(+2.34%)
Jul 18, 2022 0.0129 0.0139 0.0122 0.0128 23,500,174 -0.00(-0.78%)
Jul 15, 2022 0.0132 0.0132 0.0122 0.0129 15,381,985 +0.00(+0.00%)
Jul 14, 2022 0.0130 0.0134 0.0126 0.0129 9,797,382 -0.00(-0.77%)
Jul 13, 2022 0.0139 0.0139 0.0126 0.0130 10,369,598 -0.00(-1.52%)
Jul 12, 2022 0.0130 0.0136 0.0130 0.0132 12,361,712 +0.00(+1.54%)
Jul 11, 2022 0.0136 0.0138 0.0125 0.0130 21,958,240 -0.00(-7.14%)
Jul 08, 2022 0.0140 0.0140 0.0135 0.0140 11,946,987 +0.00(+1.45%)
Jul 07, 2022 0.0135 0.0138 0.0132 0.0138 10,884,605 +0.00(+6.15%)
Jul 06, 2022 0.0124 0.0130 0.0122 0.0130 15,613,611 +0.00(+4.84%)
Jul 05, 2022 0.0125 0.0130 0.0123 0.0124 10,290,571 -0.00(-1.59%)
Jul 01, 2022 0.0125 0.0132 0.0121 0.0126 12,874,345 -0.00(-0.79%)
Jun 30, 2022 0.0135 0.0134 0.0120 0.0127 23,965,076 -0.00(-4.51%)
Jun 29, 2022 0.0137 0.0142 0.0131 0.0133 19,754,432 -0.00(-2.92%)
Jun 28, 2022 0.0148 0.0148 0.0130 0.0137 20,609,160 -0.00(-2.84%)
Jun 27, 2022 0.0138 0.0150 0.0135 0.0141 23,468,988 -0.00(-0.70%)
Jun 24, 2022 0.0140 0.0142 0.0134 0.0142 20,559,768 +0.00(+2.90%)
Jun 23, 2022 0.0140 0.0140 0.0135 0.0138 9,565,558 +0.00(+0.00%)
Jun 22, 2022 0.0138 0.0145 0.0134 0.0138 14,544,308 +0.00(+2.22%)
Jun 21, 2022 0.0140 0.0140 0.0132 0.0135 17,335,486 +0.00(+0.00%)
Jun 17, 2022 0.0140 0.0142 0.0134 0.0135 29,253,266 -0.00(-2.88%)
Jun 16, 2022 0.0136 0.0148 0.0136 0.0139 15,939,506 +0.00(+2.21%)
Jun 15, 2022 0.0139 0.0142 0.0136 0.0136 11,873,571 -0.00(-1.45%)
Jun 14, 2022 0.0146 0.0149 0.0138 0.0138 20,719,652 -0.00(-3.50%)
Jun 13, 2022 0.0150 0.0151 0.0141 0.0143 20,234,408 -0.00(-7.74%)
Jun 10, 2022 0.0151 0.0159 0.0151 0.0155 45,708,352 +0.00(+6.90%)
Jun 09, 2022 0.0142 0.0145 0.0133 0.0145 29,011,076 +0.00(+3.57%)
Jun 08, 2022 0.0150 0.0152 0.0137 0.0140 14,793,644 -0.00(-6.67%)
Jun 07, 2022 0.0151 0.0155 0.0150 0.0150 21,869,500 -0.00(-1.32%)
Jun 06, 2022 0.0157 0.0157 0.0151 0.0152 13,045,880 -0.00(-3.18%)
Jun 03, 2022 0.0159 0.0159 0.0152 0.0157 22,376,568 +0.00(+0.00%)
Jun 02, 2022 0.0156 0.0160 0.0152 0.0157 15,846,304 +0.00(+1.95%)
Jun 01, 2022 0.0156 0.0158 0.0152 0.0154 9,658,968 +0.00(+0.65%)
May 31, 2022 0.0155 0.0159 0.0151 0.0153 15,081,134 -0.00(-3.16%)
May 27, 2022 0.0156 0.0162 0.0153 0.0158 23,149,834 +0.00(+2.60%)
May 26, 2022 0.0159 0.0159 0.0149 0.0154 20,095,662 +0.00(+6.94%)
May 25, 2022 0.0150 0.0150 0.0135 0.0144 17,801,026 -0.00(-3.36%)
May 24, 2022 0.0163 0.0164 0.0141 0.0149 22,338,646 -0.00(-7.45%)
May 23, 2022 0.0167 0.0170 0.0161 0.0161 18,013,848 -0.00(-1.83%)
May 20, 2022 0.0168 0.0170 0.0162 0.0164 24,032,574 +0.00(+1.23%)
May 19, 2022 0.0164 0.0165 0.0155 0.0162 27,657,372 +0.00(+4.52%)
May 18, 2022 0.0153 0.0158 0.0149 0.0155 39,482,540 +0.00(+3.33%)
May 17, 2022 0.0134 0.0154 0.0134 0.0150 41,897,200 +0.00(+7.91%)
May 16, 2022 0.0134 0.0144 0.0132 0.0139 23,251,840 +0.00(+6.92%)
May 13, 2022 0.0105 0.0140 0.0105 0.0130 40,930,212 +0.00(+26.21%)
May 12, 2022 0.0104 0.0113 0.0092 0.0103 28,462,448 -0.00(-6.36%)
May 11, 2022 0.0120 0.0123 0.0101 0.0110 24,683,484 -0.00(-5.98%)
May 10, 2022 0.0123 0.0123 0.0110 0.0117 12,584,315 -0.00(-4.10%)
May 09, 2022 0.0132 0.0139 0.0120 0.0122 30,174,208 -0.00(-8.27%)
May 06, 2022 0.0132 0.0147 0.0132 0.0133 14,012,655 -0.00(-2.21%)
May 05, 2022 0.0137 0.0139 0.0133 0.0136 17,305,830 +0.00(+2.26%)
May 04, 2022 0.0135 0.0140 0.0132 0.0133 15,550,419 -0.00(-1.48%)
May 03, 2022 0.0139 0.0144 0.0131 0.0135 15,225,948 -0.00(-2.88%)
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.