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 (%)
Feb 28, 2020 0.0250 0.0255 0.0242 0.0255 59,700 -0.00(-1.92%)
Feb 27, 2020 0.0300 0.0301 0.0260 0.0260 241,000 -0.01(-16.67%)
Feb 26, 2020 0.0278 0.0312 0.0278 0.0312 50,000 +0.01(+22.35%)
Feb 25, 2020 0.0265 0.0265 0.0255 0.0255 46,010 -0.00(-13.85%)
Feb 21, 2020 0.0296 0.0296 0.0296 0 +0.00(+11.70%)
Feb 20, 2020 0.0265 0.0265 0.0265 0.0265 2,000 +0.00(+0.00%)
Feb 14, 2020 0.0265 0.0265 0.0265 0 +0.00(+0.00%)
Feb 13, 2020 0.0282 0.0330 0.0265 0.0265 17,000 -0.00(-11.07%)
Feb 12, 2020 0.0298 0.0298 0.0298 0.0298 2,300 +0.00(+2.76%)
Feb 11, 2020 0.0320 0.0320 0.0265 0.0290 23,000 -0.00(-6.45%)
Feb 10, 2020 0.0282 0.0310 0.0282 0.0310 6,552 +0.00(+0.00%)
Feb 06, 2020 0.0310 0.0310 0.0310 0 +0.00(+10.32%)
Feb 05, 2020 0.0287 0.0287 0.0281 0.0281 30,000 -0.01(-19.48%)
Feb 04, 2020 0.0350 0.0350 0.0349 0.0349 122,200 +0.00(+6.08%)
Feb 03, 2020 0.0350 0.0350 0.0329 0.0329 70,100 -0.01(-16.71%)
Jan 31, 2020 0.0395 0.0395 0.0395 0.0395 30,000 +0.01(+33.00%)
Jan 29, 2020 0.0297 0.0297 0.0297 0 +0.00(+1.71%)
Jan 27, 2020 0.0292 0.0292 0.0292 0 -0.00(-12.84%)
Jan 24, 2020 0.0335 0.0335 0.0335 0.0335 3,200 -0.00(-6.94%)
Jan 23, 2020 0.0360 0.0360 0.0360 9 +0.00(+0.00%)
Jan 22, 2020 0.0360 0.0360 0.0360 1 +0.00(+0.00%)
Jan 21, 2020 0.0360 0.0360 0.0360 0.0360 1,000 -0.00(-10.00%)
Jan 17, 2020 0.0400 0.0400 0.0400 0.0400 7,000 +0.00(+0.00%)
Jan 16, 2020 0.0319 0.0400 0.0319 0.0400 25,586 +0.00(+2.56%)
Jan 15, 2020 0.0390 0.0390 0.0390 1 +0.00(+0.00%)
Jan 14, 2020 0.0390 0.0390 0.0390 0.0390 50,001 +0.00(+0.00%)
Jan 13, 2020 0.0370 0.0390 0.0300 0.0390 18,849 +0.00(+4.84%)
Jan 10, 2020 0.0372 0.0372 0.0372 0.0372 50,000 -0.00(-0.27%)
Jan 08, 2020 0.0373 0.0373 0.0373 0 +0.00(+1.08%)
Jan 07, 2020 0.0335 0.0369 0.0335 0.0369 9,040 +0.00(+8.53%)
Jan 06, 2020 0.0400 0.0400 0.0340 0.0340 4,300 -0.00(-8.11%)
Jan 03, 2020 0.0320 0.0370 0.0320 0.0370 7,900 +0.00(+12.12%)
Jan 02, 2020 0.0330 0.0330 0.0330 0.0330 1,500 +0.00(+3.13%)
Dec 31, 2019 0.0320 0.0413 0.0320 0.0320 15,000 -0.00(-12.81%)
Dec 30, 2019 0.0300 0.0367 0.0300 0.0367 2,500 +0.00(+7.94%)
Dec 26, 2019 0.0340 0.0340 0.0340 0 +0.00(+5.26%)
Dec 24, 2019 0.0293 0.0323 0.0293 0.0323 11,000 +0.00(+7.67%)
Dec 23, 2019 0.0369 0.0369 0.0300 0.0300 13,000 -0.01(-25.00%)
Dec 19, 2019 0.0400 0.0400 0.0400 0 +0.00(+11.73%)
Dec 17, 2019 0.0358 0.0358 0.0358 0 +0.01(+19.33%)
Dec 16, 2019 0.0326 0.0326 0.0300 0.0300 12,595 +0.00(+0.00%)
Dec 13, 2019 0.0285 0.0355 0.0285 0.0300 13,500 -0.00(-5.06%)
Dec 12, 2019 0.0329 0.0329 0.0280 0.0316 21,190 -0.00(-5.67%)
Dec 10, 2019 0.0335 0.0335 0.0335 0 -0.00(-8.97%)
Dec 06, 2019 0.0368 0.0368 0.0368 0 +0.00(+4.84%)
Dec 04, 2019 0.0351 0.0351 0.0351 0 -0.00(-12.25%)
Dec 03, 2019 0.0400 0.0400 0.0400 0.0400 500 -0.00(-11.11%)
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.