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

Ais Res Ltd (OP: AISSF )

0.0320 -0.0033 (-9.35%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 20, 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 (%)
Jan 31, 2019 0.0622 0.0622 0.0622 0 -0.00(-4.31%)
Jan 30, 2019 0.0600 0.0699 0.0590 0.0650 35,900 -0.00(-0.31%)
Jan 29, 2019 0.0699 0.0699 0.0615 0.0652 73,000 +0.00(+1.40%)
Jan 28, 2019 0.0667 0.0667 0.0643 0.0643 28,000 -0.01(-10.20%)
Jan 25, 2019 0.0620 0.0716 0.0620 0.0716 26,500 +0.01(+11.87%)
Jan 24, 2019 0.0640 0.0640 0.0640 0.0640 2,500 +0.01(+16.15%)
Jan 22, 2019 0.0551 0.0551 0.0551 0 -0.01(-13.77%)
Jan 18, 2019 0.0654 0.0660 0.0639 0.0639 26,000 -0.00(-4.63%)
Jan 17, 2019 0.0523 0.0670 0.0523 0.0670 11,600 +0.01(+18.58%)
Jan 16, 2019 0.0565 0.0565 0.0565 0.0565 12,481 -0.01(-18.12%)
Jan 15, 2019 0.0690 0.0690 0.0690 50 +0.00(+0.00%)
Jan 14, 2019 0.0630 0.0716 0.0630 0.0690 30,550 +0.01(+9.70%)
Jan 11, 2019 0.0689 0.0689 0.0629 0.0629 10,700 -0.00(-0.32%)
Jan 10, 2019 0.0748 0.0748 0.0631 0.0631 3,000 -0.01(-13.56%)
Jan 09, 2019 0.0728 0.0730 0.0728 0.0730 25,000 +0.00(+4.29%)
Jan 08, 2019 0.0700 0.0754 0.0700 0.0700 14,940 -0.01(-11.39%)
Jan 07, 2019 0.0790 0.0790 0.0790 0.0790 2,000 +0.00(+0.77%)
Jan 04, 2019 0.0784 0.0784 0.0784 0.0784 800 +0.00(+0.64%)
Jan 03, 2019 0.0764 0.0790 0.0764 0.0779 28,300 +0.01(+13.56%)
Jan 02, 2019 0.0600 0.0686 0.0576 0.0686 73,200 +0.01(+24.73%)
Dec 31, 2018 0.0539 0.0550 0.0539 0.0550 6,000 +0.01(+14.58%)
Dec 28, 2018 0.0480 0.0480 0.0480 0.0480 200 +0.00(+4.35%)
Dec 27, 2018 0.0465 0.0500 0.0460 0.0460 23,900 -0.00(-8.00%)
Dec 26, 2018 0.0500 0.0501 0.0500 0.0500 4,145 +0.00(+0.00%)
Dec 24, 2018 0.0577 0.0577 0.0500 0.0500 10,400 +0.00(+0.00%)
Dec 21, 2018 0.0492 0.0500 0.0461 0.0500 34,500 +0.00(+3.73%)
Dec 20, 2018 0.0594 0.0594 0.0480 0.0482 13,400 -0.01(-18.86%)
Dec 19, 2018 0.0594 0.0594 0.0594 0.0594 325 +0.01(+12.08%)
Dec 18, 2018 0.0588 0.0600 0.0459 0.0530 63,283 +0.00(+8.83%)
Dec 17, 2018 0.0567 0.0600 0.0487 0.0487 51,799 -0.01(-18.83%)
Dec 14, 2018 0.0570 0.0648 0.0570 0.0600 40,500 -0.00(-3.23%)
Dec 11, 2018 0.0620 0.0620 0.0620 0 -0.01(-11.55%)
Dec 10, 2018 0.0700 0.0701 0.0700 0.0701 27,000 +0.00(+0.14%)
Dec 07, 2018 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Dec 06, 2018 0.0700 0.0700 0.0700 0.0700 29,200 -0.00(-1.41%)
Dec 04, 2018 0.0700 0.0757 0.0700 0.0710 51,500 -0.00(-1.25%)
Dec 03, 2018 0.0719 0.0719 0.0719 0.0719 2,308 -0.01(-7.82%)
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%)
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.