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

Ais Res Ltd (OP: AISSF )

0.0353 -0.0097 (-21.56%)
Streaming Delayed Price Updated: 10:01 AM EDT, May 17, 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 (%)
May 08, 2023 0.0110 0.0110 0.0105 0.0110 16,000 +0.00(+10.00%)
May 04, 2023 0.0100 0 -0.00(-6.54%)
May 03, 2023 0.0107 0.0107 0.0107 0.0107 10,000 -0.00(-0.93%)
May 01, 2023 0.0108 0 -0.00(-4.42%)
Apr 27, 2023 0.0113 0 -0.00(-9.60%)
Apr 26, 2023 0.0125 0.0125 0.0125 0.0125 16,020 +0.00(+0.00%)
Apr 25, 2023 0.0133 0.0136 0.0125 0.0125 20,000 -0.00(-6.72%)
Apr 24, 2023 0.0134 0.0134 0.0120 0.0134 61,000 +0.00(+2.29%)
Apr 21, 2023 0.0147 0.0150 0.0105 0.0131 288,300 +0.00(+16.96%)
Apr 18, 2023 0.0112 0 -0.00(-22.76%)
Apr 17, 2023 0.0135 0.0147 0.0135 0.0145 280,000 -0.00(-3.33%)
Apr 14, 2023 0.0150 0.0150 0.0150 0.0150 14,000 +0.00(+28.21%)
Apr 13, 2023 0.0120 0.0120 0.0117 0.0117 9,000 +0.00(+2.63%)
Apr 12, 2023 0.0114 0.0114 0.0114 0.0114 20,000 -0.00(-3.39%)
Apr 11, 2023 0.0116 0.0118 0.0116 0.0118 15,000 +0.00(+6.31%)
Apr 10, 2023 0.0120 0.0149 0.0111 0.0111 174,130 -0.00(-20.71%)
Apr 06, 2023 0.0125 0.0145 0.0125 0.0140 70,580 +0.00(+3.70%)
Apr 05, 2023 0.0145 0.0145 0.0122 0.0135 122,510 -0.00(-6.90%)
Apr 04, 2023 0.0145 0.0145 0.0145 0.0145 33,000 -0.00(-3.33%)
Apr 03, 2023 0.0150 0.0150 0.0150 0.0150 21,251 -0.00(-0.66%)
Mar 30, 2023 0.0151 0 +0.00(+4.14%)
Mar 29, 2023 0.0160 0.0160 0.0145 0.0145 47,500 -0.00(-22.46%)
Mar 27, 2023 0.0187 0 +0.00(+16.88%)
Mar 24, 2023 0.0170 0.0170 0.0160 0.0160 150,000 -0.00(-9.60%)
Mar 20, 2023 0.0177 0 -0.00(-3.28%)
Mar 17, 2023 0.0175 0.0183 0.0175 0.0183 15,000 +0.00(+0.55%)
Mar 14, 2023 0.0182 0 +0.00(+13.75%)
Mar 10, 2023 0.0160 0 -0.00(-13.51%)
Mar 08, 2023 0.0185 0 -0.00(-1.07%)
Mar 07, 2023 0.0220 0.0220 0.0187 0.0187 1,500 -0.00(-0.53%)
Mar 06, 2023 0.0225 0.0225 0.0188 0.0188 110,500 +0.00(+9.94%)
Mar 03, 2023 0.0171 0.0171 0.0171 0.0171 7,300 +0.00(+14.00%)
Feb 28, 2023 0.0150 0 +0.00(+4.17%)
Feb 24, 2023 0.0144 0 -0.00(-22.16%)
Feb 23, 2023 0.0183 0.0185 0.0144 0.0185 518,000 +0.00(+1.65%)
Feb 22, 2023 0.0182 0.0182 0.0182 0.0182 1,247 -0.00(-19.11%)
Feb 21, 2023 0.0225 0.0225 0.0225 0.0225 800 +0.01(+33.14%)
Feb 17, 2023 0.0185 0.0190 0.0158 0.0169 210,600 -0.00(-8.65%)
Feb 16, 2023 0.0185 0.0185 0.0185 0.0185 500 -0.00(-11.06%)
Feb 14, 2023 0.0208 0 +0.00(+0.00%)
Feb 13, 2023 0.0208 0.0208 0.0208 0.0208 26,000 +0.00(+0.97%)
Feb 09, 2023 0.0206 0 +0.00(+0.49%)
Feb 08, 2023 0.0192 0.0206 0.0192 0.0205 15,388 +0.00(+22.02%)
Feb 06, 2023 0.0168 0 -0.00(-12.50%)
Feb 02, 2023 0.0192 0 +0.00(+4.92%)
Feb 01, 2023 0.0190 0.0195 0.0183 0.0183 76,700 -0.00(-2.66%)
Jan 31, 2023 0.0186 0.0188 0.0186 0.0188 600 +0.00(+2.17%)
Jan 27, 2023 0.0184 0 -0.00(-12.80%)
Jan 26, 2023 0.0211 0.0211 0.0211 0.0211 4,000 +0.00(+5.50%)
Jan 24, 2023 0.0200 0 -0.00(-12.66%)
Jan 17, 2023 0.0229 1 +0.00(+0.00%)
Jan 13, 2023 0.0236 0.0236 0.0206 0.0229 123,600 -0.00(-2.97%)
Jan 10, 2023 0.0236 0 +0.00(+0.00%)
Jan 09, 2023 0.0228 0.0236 0.0228 0.0236 9,123 +0.00(+5.83%)
Jan 06, 2023 0.0236 0.0236 0.0209 0.0223 11,277 +0.00(+17.37%)
Jan 05, 2023 0.0203 0.0203 0.0190 0.0190 2,000 -0.00(-17.75%)
Jan 03, 2023 0.0231 0 +0.00(+10.00%)
Dec 30, 2022 0.0223 0.0223 0.0210 0.0210 25,000 -0.00(-5.83%)
Dec 29, 2022 0.0226 0.0226 0.0223 0.0223 9,611 +0.00(+7.73%)
Dec 28, 2022 0.0158 0.0208 0.0158 0.0207 12,600 -0.00(-0.48%)
Dec 27, 2022 0.0200 0.0208 0.0200 0.0208 9,500 -0.00(-11.49%)
Dec 23, 2022 0.0235 0.0235 0.0235 0.0235 4,000 -0.00(-0.84%)
Dec 22, 2022 0.0221 0.0237 0.0217 0.0237 21,003 +0.01(+31.67%)
Dec 21, 2022 0.0192 0.0231 0.0180 0.0180 80,000 -0.01(-22.08%)
Dec 19, 2022 0.0231 0 -0.00(-12.50%)
Dec 14, 2022 0.0264 0 +0.00(+9.54%)
Dec 13, 2022 0.0200 0.0241 0.0200 0.0241 43,500 +0.00(+20.50%)
Dec 12, 2022 0.0200 0.0200 0.0200 0.0200 1,250 +0.00(+18.34%)
Dec 09, 2022 0.0135 0.0188 0.0135 0.0169 4,180 +0.00(+16.55%)
Nov 28, 2022 0.0145 0 -0.00(-20.77%)
Nov 22, 2022 0.0183 0 -0.00(-15.67%)
Nov 21, 2022 0.0217 0.0217 0.0203 0.0217 4,000 +0.00(+8.50%)
Nov 18, 2022 0.0200 0.0200 0.0200 0.0200 70,000 -0.00(-6.10%)
Nov 17, 2022 0.0241 0.0241 0.0213 0.0213 1,000 -0.01(-20.82%)
Nov 16, 2022 0.0269 0.0269 0.0269 0.0269 3,000 +0.00(+16.96%)
Nov 15, 2022 0.0230 0.0230 0.0230 0.0230 500 +0.00(+7.48%)
Nov 14, 2022 0.0208 0.0215 0.0208 0.0214 43,000 +0.00(+7.00%)
Nov 11, 2022 0.0200 0.0200 0.0200 0.0200 212,536 -0.00(-12.66%)
Nov 10, 2022 0.0229 0.0229 0.0229 0.0229 30,567 -0.00(-5.37%)
Nov 01, 2022 0.0242 0 +0.00(+12.04%)
Oct 28, 2022 0.0216 0 -0.01(-28.71%)
Oct 27, 2022 0.0303 0.0303 0.0303 0.0303 20,000 +0.01(+20.24%)
Oct 25, 2022 0.0252 0 -0.00(-10.32%)
Oct 21, 2022 0.0281 0 +0.00(+0.00%)
Oct 19, 2022 0.0281 0 +0.00(+2.18%)
Oct 18, 2022 0.0260 0.0275 0.0260 0.0275 495,300 +0.00(+19.57%)
Oct 17, 2022 0.0185 0.0230 0.0178 0.0230 69,600 +0.00(+24.32%)
Oct 14, 2022 0.0185 0.0185 0.0185 0.0185 8,000 +0.00(+7.56%)
Oct 13, 2022 0.0173 0.0177 0.0172 0.0172 45,110 +0.00(+22.86%)
Oct 12, 2022 0.0141 0.0141 0.0140 0.0140 10,700 -0.00(-22.22%)
Oct 07, 2022 0.0180 0 +0.00(+4.65%)
Oct 05, 2022 0.0172 0 +0.00(+6.17%)
Oct 04, 2022 0.0162 0.0162 0.0162 0.0162 10,000 +0.00(+2.53%)
Sep 28, 2022 0.0158 0 -0.00(-2.47%)
Sep 27, 2022 0.0162 0.0162 0.0162 0.0162 17,500 -0.00(-0.61%)
Sep 26, 2022 0.0163 0.0163 0.0163 0.0163 19,720 +0.00(+7.24%)
Sep 20, 2022 0.0152 0 +0.00(+2.01%)
Sep 19, 2022 0.0149 0.0149 0.0149 0.0149 45,000 -0.00(-3.87%)
Sep 16, 2022 0.0155 0.0171 0.0155 0.0155 25,600 -0.00(-0.64%)
Sep 12, 2022 0.0156 0 -0.00(-11.36%)
Sep 09, 2022 0.0176 0.0176 0.0176 0.0176 250 -0.00(-7.37%)
Sep 02, 2022 0.0190 0 -0.00(-4.52%)
Aug 31, 2022 0.0199 0 -0.00(-0.50%)
Aug 30, 2022 0.0200 0.0200 0.0200 0.0200 500 +0.00(+12.36%)
Aug 12, 2022 0.0178 0 +0.00(+7.23%)
Jul 27, 2022 0.0166 0 -0.00(-13.99%)
Jul 21, 2022 0.0193 0 +0.00(+10.29%)
Jul 20, 2022 0.0180 0.0180 0.0175 0.0175 15,750 -0.00(-7.41%)
Jul 19, 2022 0.0189 0.0189 0.0189 0.0189 20,000 +0.01(+44.27%)
Jul 14, 2022 0.0131 0 -0.00(-9.66%)
Jul 13, 2022 0.0145 0.0145 0.0145 0.0145 1,000 -0.00(-7.64%)
Jul 12, 2022 0.0157 0.0157 0.0157 0.0157 1,000 +0.00(+10.56%)
Jul 11, 2022 0.0142 0.0160 0.0142 0.0142 11,066 -0.00(-11.25%)
Jul 06, 2022 0.0160 0 +0.00(+1.91%)
Jul 05, 2022 0.0180 0.0180 0.0141 0.0157 169,451 -0.01(-25.24%)
Jun 28, 2022 0.0210 0 +0.01(+39.07%)
Jun 24, 2022 0.0151 0 -0.01(-39.60%)
Jun 21, 2022 0.0250 0 +0.01(+25.63%)
Jun 13, 2022 0.0199 0 +0.00(+0.00%)
Jun 10, 2022 0.0199 0.0199 0.0199 0.0199 15,000 +0.00(+0.00%)
Jun 09, 2022 0.0185 0.0199 0.0182 0.0199 30,100 +0.00(+13.07%)
Jun 08, 2022 0.0229 0.0229 0.0176 0.0176 28,500 -0.00(-12.00%)
Jun 07, 2022 0.0184 0.0200 0.0159 0.0200 40,550 +0.00(+0.00%)
Jun 06, 2022 0.0180 0.0200 0.0180 0.0200 23,500 +0.00(+25.79%)
Jun 03, 2022 0.0159 0.0159 0.0159 0.0159 40,000 -0.01(-24.64%)
Jun 02, 2022 0.0211 0.0227 0.0211 0.0211 12,100 +0.00(+0.48%)
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.