Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ais Res Ltd (OP: AISSF )

0.0675 +0.0225 (+50.00%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 6, 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, 2020 0.0556 0.0574 0.0556 0.0570 21,000 +0.00(+2.33%)
Nov 27, 2020 0.0530 0.0557 0.0490 0.0557 360,900 -0.01(-9.58%)
Nov 25, 2020 0.0562 0.0616 0.0562 0.0616 13,000 +0.01(+16.23%)
Nov 24, 2020 0.0498 0.0568 0.0498 0.0530 145,000 -0.00(-0.56%)
Nov 23, 2020 0.0585 0.0585 0.0533 0.0533 76,314 -0.01(-8.89%)
Nov 20, 2020 0.0600 0.0600 0.0580 0.0585 136,000 +0.01(+12.50%)
Nov 19, 2020 0.0580 0.0620 0.0520 0.0520 748,998 -0.00(-5.11%)
Nov 18, 2020 0.0649 0.0685 0.0548 0.0548 140,600 -0.01(-17.72%)
Nov 17, 2020 0.0550 0.0700 0.0535 0.0666 193,776 +0.01(+26.14%)
Nov 16, 2020 0.0483 0.0528 0.0480 0.0528 263,274 +0.00(+10.00%)
Nov 13, 2020 0.0480 0.0480 0.0480 0.0480 8,500 -0.00(-7.87%)
Nov 12, 2020 0.0521 0.0521 0.0521 0.0521 231 +0.00(+7.64%)
Nov 11, 2020 0.0500 0.0500 0.0484 0.0484 10,650 -0.00(-1.22%)
Nov 10, 2020 0.0490 0.0490 0.0490 0.0490 750 +0.00(+0.82%)
Nov 09, 2020 0.0531 0.0531 0.0481 0.0486 8,467 +0.00(+1.04%)
Nov 06, 2020 0.0481 0.0481 0.0481 0.0481 102,000 -0.00(-3.80%)
Nov 04, 2020 0.0500 0.0500 0.0500 0 -0.00(-5.48%)
Nov 03, 2020 0.0500 0.0529 0.0500 0.0529 2,599 -0.00(-0.75%)
Oct 30, 2020 0.0533 0.0533 0.0533 0 -0.00(-0.93%)
Oct 27, 2020 0.0538 0.0538 0.0538 0 +0.01(+16.20%)
Oct 26, 2020 0.0425 0.0463 0.0425 0.0463 30,000 -0.00(-7.40%)
Oct 23, 2020 0.0500 0.0500 0.0500 0.0500 3,000 -0.00(-8.26%)
Oct 22, 2020 0.0570 0.0570 0.0530 0.0545 170,252 +0.01(+18.22%)
Oct 21, 2020 0.0573 0.0573 0.0461 0.0461 219,000 -0.01(-15.57%)
Oct 19, 2020 0.0546 0.0546 0.0546 0 +0.00(+0.37%)
Oct 16, 2020 0.0549 0.0549 0.0470 0.0544 98,100 +0.00(+1.49%)
Oct 15, 2020 0.0460 0.0536 0.0460 0.0536 1,001 -0.01(-9.00%)
Oct 14, 2020 0.0542 0.0589 0.0542 0.0589 34,001 +0.01(+17.56%)
Oct 13, 2020 0.0501 0.0501 0.0501 0.0501 250 -0.00(-7.39%)
Oct 12, 2020 0.0541 0.0541 0.0541 0.0541 1,000 -0.00(-1.46%)
Oct 09, 2020 0.0578 0.0578 0.0549 0.0549 80,000 -0.00(-6.15%)
Oct 07, 2020 0.0585 0.0585 0.0585 0 +0.01(+12.50%)
Oct 06, 2020 0.0515 0.0520 0.0515 0.0520 23,100 +0.00(+0.97%)
Oct 05, 2020 0.0584 0.0611 0.0515 0.0515 163,500 -0.00(-5.50%)
Oct 02, 2020 0.0500 0.0564 0.0492 0.0545 50,200 +0.00(+7.92%)
Oct 01, 2020 0.0505 0.0505 0.0505 0.0505 8,051 -0.01(-11.40%)
Sep 30, 2020 0.0639 0.0639 0.0570 0.0570 40,000 -0.01(-10.94%)
Sep 29, 2020 0.0663 0.0663 0.0640 0.0640 17,500 +0.00(+2.56%)
Sep 25, 2020 0.0624 0.0624 0.0624 0 +0.00(+0.65%)
Sep 24, 2020 0.0617 0.0677 0.0616 0.0620 106,500 +0.00(+2.82%)
Sep 23, 2020 0.0659 0.0659 0.0603 0.0603 5,272 -0.00(-3.21%)
Sep 22, 2020 0.0623 0.0623 0.0623 0.0623 5,000 +0.00(+2.64%)
Sep 21, 2020 0.0638 0.0638 0.0607 0.0607 3,115 -0.00(-6.62%)
Sep 18, 2020 0.0664 0.0726 0.0645 0.0650 16,300 +0.00(+4.84%)
Sep 17, 2020 0.0622 0.0622 0.0586 0.0620 91,020 +0.00(+3.33%)
Sep 16, 2020 0.0580 0.0607 0.0580 0.0600 59,720 +0.00(+3.99%)
Sep 15, 2020 0.0526 0.0577 0.0526 0.0577 38,770 +0.00(+6.26%)
Sep 14, 2020 0.0532 0.0544 0.0500 0.0543 11,704 +0.01(+14.08%)
Sep 11, 2020 0.0476 0.0476 0.0476 0.0476 500 +0.00(+6.49%)
Sep 10, 2020 0.0466 0.0466 0.0447 0.0447 1,100 -0.00(-7.26%)
Sep 09, 2020 0.0385 0.0482 0.0385 0.0482 13,025 +0.00(+9.79%)
Sep 08, 2020 0.0388 0.0460 0.0388 0.0439 32,613 -0.00(-0.23%)
Sep 04, 2020 0.0442 0.0442 0.0440 0.0440 5,200 -0.01(-12.00%)
Sep 03, 2020 0.0531 0.0531 0.0477 0.0500 24,200 -0.00(-5.48%)
Sep 02, 2020 0.0538 0.0558 0.0529 0.0529 14,808 -0.00(-5.20%)
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.