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 (%)
Nov 29, 2018 0.0780 0.0780 0.0780 0 +0.00(+1.30%)
Nov 28, 2018 0.0800 0.0800 0.0770 0.0770 5,350 +0.00(+4.05%)
Nov 26, 2018 0.0740 0.0740 0.0740 0 +0.00(+5.41%)
Nov 21, 2018 0.0702 0.0702 0.0702 0 -0.00(-6.40%)
Nov 20, 2018 0.0750 0.0750 0.0750 0.0750 4,000 +0.00(+0.00%)
Nov 16, 2018 0.0750 0.0750 0.0750 0 -0.01(-7.41%)
Nov 15, 2018 0.0871 0.0871 0.0810 0.0810 870 +0.00(+4.25%)
Nov 14, 2018 0.0844 0.0844 0.0700 0.0777 164,000 +0.00(+3.60%)
Nov 12, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.67%)
Nov 09, 2018 0.0820 0.0820 0.0707 0.0745 10,300 -0.01(-9.15%)
Nov 08, 2018 0.0800 0.0820 0.0800 0.0820 8,500 +0.01(+13.57%)
Nov 06, 2018 0.0722 0.0722 0.0722 0 -0.00(-6.36%)
Nov 05, 2018 0.0770 0.0771 0.0700 0.0771 19,000 +0.01(+10.14%)
Nov 02, 2018 0.0700 0.0700 0.0700 0.0700 1,000 -0.00(-5.91%)
Nov 01, 2018 0.0744 0.0744 0.0744 0.0744 5,000 -0.01(-12.37%)
Oct 31, 2018 0.0851 0.0851 0.0849 0.0849 14,250 +0.01(+9.83%)
Oct 30, 2018 0.0750 0.0773 0.0750 0.0773 45,615 +0.00(+3.07%)
Oct 29, 2018 0.0798 0.0799 0.0750 0.0750 3,500 -0.01(-12.79%)
Oct 26, 2018 0.0750 0.0860 0.0750 0.0860 3,400 +0.01(+14.67%)
Oct 25, 2018 0.0842 0.0879 0.0750 0.0750 21,700 -0.00(-3.23%)
Oct 24, 2018 0.0768 0.0775 0.0735 0.0775 26,000 -0.01(-11.93%)
Oct 23, 2018 0.0866 0.0880 0.0866 0.0880 20,000 +0.01(+7.45%)
Oct 19, 2018 0.0819 0.0819 0.0819 0 -0.01(-13.79%)
Oct 16, 2018 0.0950 0.0950 0.0950 0 -0.00(-3.06%)
Oct 15, 2018 0.0950 0.0980 0.0950 0.0980 13,200 +0.00(+3.59%)
Oct 12, 2018 0.0908 0.0946 0.0908 0.0946 20,000 +0.00(+3.96%)
Oct 11, 2018 0.0910 0.0910 0.0910 0.0910 3,000 +0.00(+0.00%)
Oct 10, 2018 0.0910 0.0910 0.0910 0.0910 3,000 +0.00(+1.00%)
Oct 09, 2018 0.0850 0.0938 0.0850 0.0901 64,500 +0.02(+26.01%)
Oct 08, 2018 0.0715 0.0800 0.0715 0.0715 53,300 -0.01(-10.63%)
Oct 05, 2018 0.0800 0.0800 0.0722 0.0800 64,800 +0.00(+0.00%)
Oct 04, 2018 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Oct 02, 2018 0.0800 0.0800 0.0800 0 -0.00(-2.44%)
Oct 01, 2018 0.0833 0.0933 0.0800 0.0820 18,700 +0.00(+2.37%)
Sep 28, 2018 0.0901 0.0901 0.0801 0.0801 19,700 -0.01(-11.39%)
Sep 27, 2018 0.0995 0.0995 0.0904 0.0904 17,750 +0.00(+5.48%)
Sep 26, 2018 0.0809 0.0937 0.0809 0.0857 40,300 -0.01(-8.83%)
Sep 25, 2018 0.1000 0.1000 0.0939 0.0940 27,500 +0.00(+0.75%)
Sep 24, 2018 0.0933 0.0933 0.0933 0.0933 100 -0.01(-5.47%)
Sep 21, 2018 0.0900 0.0987 0.0900 0.0987 100,900 +0.01(+7.52%)
Sep 20, 2018 0.0973 0.1084 0.0918 0.0918 39,000 -0.00(-3.77%)
Sep 19, 2018 0.0954 0.0954 0.0954 0.0954 2,500 -0.00(-3.54%)
Sep 18, 2018 0.0989 0.0989 0.0989 0.0989 2,000 -0.01(-5.81%)
Sep 17, 2018 0.1050 0.1050 0.1050 0.1050 500 -0.01(-10.64%)
Sep 14, 2018 0.1050 0.1175 0.1050 0.1175 6,300 +0.01(+7.11%)
Sep 12, 2018 0.1097 0.1097 0.1097 0 -0.02(-17.64%)
Sep 11, 2018 0.1170 0.1332 0.1044 0.1332 34,100 +0.02(+15.83%)
Sep 10, 2018 0.0840 0.1150 0.0820 0.1150 21,000 +0.03(+27.92%)
Sep 07, 2018 0.0840 0.0937 0.0840 0.0899 29,700 +0.00(+2.74%)
Sep 06, 2018 0.0921 0.0921 0.0794 0.0875 42,000 -0.01(-12.94%)
Sep 05, 2018 0.1000 0.1085 0.1000 0.1005 54,700 -0.01(-7.03%)
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.