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 (%)
Mar 31, 2022 0.0165 0.0167 0.0160 0.0163 12,556,742 -0.00(-0.61%)
Mar 30, 2022 0.0168 0.0182 0.0161 0.0164 19,901,560 -0.00(-1.20%)
Mar 29, 2022 0.0166 0.0166 0.0158 0.0166 20,652,384 +0.00(+2.47%)
Mar 28, 2022 0.0169 0.0170 0.0158 0.0162 19,004,188 -0.00(-3.57%)
Mar 25, 2022 0.0167 0.0168 0.0162 0.0168 14,933,083 +0.00(+0.00%)
Mar 24, 2022 0.0163 0.0168 0.0161 0.0168 13,270,112 +0.00(+3.70%)
Mar 23, 2022 0.0164 0.0165 0.0160 0.0162 18,273,122 +0.00(+0.00%)
Mar 22, 2022 0.0163 0.0172 0.0160 0.0162 16,176,627 -0.00(-0.61%)
Mar 21, 2022 0.0166 0.0169 0.0156 0.0163 23,195,644 -0.00(-1.81%)
Mar 18, 2022 0.0161 0.0169 0.0155 0.0166 28,194,104 +0.00(+6.41%)
Mar 17, 2022 0.0163 0.0163 0.0154 0.0156 14,690,327 -0.00(-0.64%)
Mar 16, 2022 0.0156 0.0160 0.0152 0.0157 19,275,916 +0.00(+1.95%)
Mar 15, 2022 0.0155 0.0165 0.0152 0.0154 16,506,458 -0.00(-1.91%)
Mar 14, 2022 0.0169 0.0170 0.0155 0.0157 32,633,484 -0.00(-5.42%)
Mar 11, 2022 0.0165 0.0166 0.0160 0.0166 15,010,635 +0.00(+1.84%)
Mar 10, 2022 0.0163 0.0167 0.0160 0.0163 16,585,894 -0.00(-1.81%)
Mar 09, 2022 0.0165 0.0168 0.0161 0.0166 19,717,072 +0.00(+0.61%)
Mar 08, 2022 0.0163 0.0175 0.0159 0.0165 16,612,166 +0.00(+0.00%)
Mar 07, 2022 0.0166 0.0170 0.0163 0.0165 20,524,604 -0.00(-1.20%)
Mar 04, 2022 0.0177 0.0177 0.0166 0.0167 12,870,986 -0.00(-2.91%)
Mar 03, 2022 0.0180 0.0183 0.0171 0.0172 14,114,313 +0.00(+0.58%)
Mar 02, 2022 0.0167 0.0179 0.0162 0.0171 22,659,400 +0.00(+1.79%)
Mar 01, 2022 0.0182 0.0187 0.0156 0.0168 59,095,096 -0.00(-11.58%)
Feb 28, 2022 0.0163 0.0204 0.0162 0.0190 69,651,536 +0.00(+15.85%)
Feb 25, 2022 0.0164 0.0170 0.0160 0.0164 15,241,408 +0.00(+0.00%)
Feb 24, 2022 0.0161 0.0170 0.0150 0.0164 33,143,444 -0.00(-4.09%)
Feb 23, 2022 0.0165 0.0175 0.0160 0.0171 13,749,253 +0.00(+2.40%)
Feb 22, 2022 0.0175 0.0177 0.0160 0.0167 22,743,118 -0.00(-5.65%)
Feb 18, 2022 0.0177 0 +0.00(+1.14%)
Feb 17, 2022 0.0185 0.0187 0.0170 0.0175 16,054,005 -0.00(-2.23%)
Feb 16, 2022 0.0180 0.0190 0.0171 0.0179 13,583,207 -0.00(-0.56%)
Feb 15, 2022 0.0189 0.0197 0.0178 0.0180 23,251,666 -0.00(-1.10%)
Feb 14, 2022 0.0198 0.0199 0.0180 0.0182 15,987,258 -0.00(-1.09%)
Feb 11, 2022 0.0189 0.0200 0.0181 0.0184 29,392,924 -0.00(-1.08%)
Feb 10, 2022 0.0187 0.0194 0.0180 0.0186 22,402,400 +0.00(+0.00%)
Feb 09, 2022 0.0184 0.0192 0.0177 0.0186 15,873,555 +0.00(+1.64%)
Feb 08, 2022 0.0184 0.0192 0.0170 0.0183 20,581,348 +0.00(+0.55%)
Feb 07, 2022 0.0200 0.0200 0.0179 0.0182 33,949,080 -0.00(-7.61%)
Feb 04, 2022 0.0199 0.0200 0.0190 0.0197 23,254,092 +0.00(+0.00%)
Feb 03, 2022 0.0203 0.0197 33,421,144 +0.00(+2.60%)
Feb 02, 2022 0.0192 0.0200 0.0191 0.0192 32,390,300 -0.00(-0.52%)
Feb 01, 2022 0.0201 0.0205 0.0183 0.0193 32,054,592 -0.00(-5.85%)
Jan 31, 2022 0.0173 0.0205 91,697,520 +0.00(+19.88%)
Jan 28, 2022 0.0168 0.0190 0.0155 0.0171 15,866,521 +0.00(+1.18%)
Jan 27, 2022 0.0180 0.0180 0.0161 0.0169 16,721,455 -0.00(-3.43%)
Jan 26, 2022 0.0179 0.0180 0.0172 0.0175 18,880,026 +0.00(+1.74%)
Jan 25, 2022 0.0170 0.0177 0.0164 0.0172 14,154,980 +0.00(+5.52%)
Jan 24, 2022 0.0187 0.0190 0.0147 0.0163 61,524,468 -0.00(-10.93%)
Jan 21, 2022 0.0195 0.0199 0.0181 0.0183 21,846,028 -0.00(-5.18%)
Jan 20, 2022 0.0200 0.0215 0.0190 0.0193 29,932,860 -0.00(-2.03%)
Jan 19, 2022 0.0190 0.0227 0.0190 0.0197 26,350,396 +0.00(+1.55%)
Jan 18, 2022 0.0215 0.0219 0.0191 0.0194 32,036,656 -0.00(-8.06%)
Jan 14, 2022 0.0211 0 -0.00(-4.09%)
Jan 13, 2022 0.0215 0.0240 0.0210 0.0220 50,657,136 +0.00(+2.80%)
Jan 12, 2022 0.0210 0.0215 0.0207 0.0214 21,115,696 +0.00(+2.88%)
Jan 11, 2022 0.0219 0.0228 0.0204 0.0208 40,140,712 +0.00(+0.00%)
Jan 10, 2022 0.0219 0.0225 0.0192 0.0208 54,672,784 +0.00(+9.47%)
Jan 07, 2022 0.0190 0.0205 0.0186 0.0190 23,874,396 +0.00(+0.00%)
Jan 06, 2022 0.0201 0.0205 0.0185 0.0190 42,219,320 -0.00(-5.00%)
Jan 05, 2022 0.0240 0.0268 0.0186 0.0200 75,948,056 -0.00(-12.28%)
Jan 04, 2022 0.0228 0.0288 0.0211 0.0228 107,155,840 +0.00(+4.11%)
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.