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 (%)
Dec 31, 2021 0.0332 0.0332 0.0332 0 +0.00(+0.30%)
Dec 30, 2021 0.0402 0.0402 0.0305 0.0331 79,000 -0.00(-0.60%)
Dec 29, 2021 0.0333 0.0333 0.0333 0.0333 420 +0.00(+4.06%)
Dec 28, 2021 0.0300 0.0320 0.0285 0.0320 30,000 -0.00(-10.61%)
Dec 27, 2021 0.0358 0.0358 0.0358 0.0358 17,000 +0.01(+25.61%)
Dec 23, 2021 0.0270 0.0285 0.0270 0.0285 110,100 -0.00(-5.00%)
Dec 22, 2021 0.0299 0.0334 0.0299 0.0300 43,000 +0.00(+0.33%)
Dec 21, 2021 0.0306 0.0306 0.0299 0.0299 4,600 -0.00(-11.01%)
Dec 20, 2021 0.0340 0.0340 0.0336 0.0336 6,100 -0.00(-6.67%)
Dec 14, 2021 0.0360 0.0360 0.0360 0 -0.01(-18.00%)
Dec 13, 2021 0.0439 0.0439 0.0439 0.0439 1,500 +0.01(+14.92%)
Dec 10, 2021 0.0378 0.0382 0.0378 0.0382 9,990 -0.00(-0.26%)
Dec 09, 2021 0.0383 0.0383 0.0383 0.0383 14,600 +0.00(+4.93%)
Dec 07, 2021 0.0365 0.0365 0.0365 0 +0.00(+0.83%)
Dec 06, 2021 0.0360 0.0362 0.0360 0.0362 5,900 -0.00(-6.22%)
Dec 03, 2021 0.0386 0.0386 0.0386 0.0386 600 +0.00(+0.26%)
Dec 02, 2021 0.0392 0.0392 0.0385 0.0385 3,500 -0.00(-5.17%)
Dec 01, 2021 0.0406 0.0406 0.0406 0.0406 2,000 -0.00(-5.58%)
Nov 30, 2021 0.0430 0.0430 0.0430 0.0430 634 +0.00(+4.12%)
Nov 29, 2021 0.0423 0.0423 0.0413 0.0413 5,300 -0.00(-6.14%)
Nov 24, 2021 0.0440 0.0440 0.0440 0 -0.00(-5.38%)
Nov 23, 2021 0.0465 0.0465 0.0465 0.0465 870 +0.00(+9.93%)
Nov 22, 2021 0.0423 0.0423 0.0423 0.0423 10,000 -0.00(-8.44%)
Nov 19, 2021 0.0462 0.0462 0.0462 0.0462 2,000 +0.00(+7.19%)
Nov 18, 2021 0.0470 0.0470 0.0431 0.0431 30,000 -0.00(-7.91%)
Nov 17, 2021 0.0469 0.0468 0.0468 0.0468 287,000 +0.00(+0.43%)
Nov 16, 2021 0.0426 0.0486 0.0426 0.0466 56,020 +0.00(+7.37%)
Nov 15, 2021 0.0403 0.0434 0.0403 0.0434 46,983 -0.00(-6.67%)
Nov 12, 2021 0.0559 0.0559 0.0465 0.0465 503,000 +0.00(+9.41%)
Nov 11, 2021 0.0425 0.0425 0.0425 0.0425 77,000 -0.01(-13.44%)
Nov 09, 2021 0.0362 0.0491 0.0362 0.0491 710 +0.00(+2.29%)
Nov 08, 2021 0.0370 0.0480 0.0370 0.0480 19,000 +0.00(+9.09%)
Nov 05, 2021 0.0440 0.0440 0.0440 0.0440 101 +0.00(+1.38%)
Nov 04, 2021 0.0434 0.0434 0.0397 0.0434 71,490 +0.01(+14.81%)
Nov 02, 2021 0.0378 0.0378 0.0378 51 +0.00(+8.00%)
Nov 01, 2021 0.0436 0.0406 0.0350 0.0350 58,500 -0.01(-13.79%)
Oct 28, 2021 0.0406 0.0406 0.0406 0 +0.00(+12.78%)
Oct 27, 2021 0.0397 0.0397 0.0360 0.0360 119,619 -0.00(-9.32%)
Oct 25, 2021 0.0397 0.0397 0.0397 0 +0.00(+0.25%)
Oct 22, 2021 0.0428 0.0428 0.0396 0.0396 3,500 +0.00(+9.70%)
Oct 20, 2021 0.0361 0.0361 0.0361 0 -0.01(-21.18%)
Oct 19, 2021 0.0400 0.0469 0.0400 0.0458 67,035 +0.00(+1.33%)
Oct 15, 2021 0.0452 0.0452 0.0452 0 -0.00(-1.74%)
Oct 14, 2021 0.0460 0.0460 0.0460 0.0460 23,500 +0.00(+2.00%)
Oct 13, 2021 0.0451 0.0451 0.0451 0.0451 3,000 -0.00(-2.17%)
Oct 12, 2021 0.0425 0.0461 0.0425 0.0461 2,000 +0.00(+8.47%)
Oct 11, 2021 0.0437 0.0463 0.0425 0.0425 24,700 -0.00(-10.53%)
Oct 08, 2021 0.0435 0.0500 0.0416 0.0475 177,150 +0.01(+13.64%)
Oct 06, 2021 0.0418 0.0418 0.0418 0 -0.00(-3.24%)
Oct 04, 2021 0.0432 0.0432 0.0432 0 +0.01(+15.20%)
Oct 01, 2021 0.0375 0.0375 0.0375 0.0375 9,800 +0.00(+0.00%)
Sep 30, 2021 0.0395 0.0395 0.0375 0.0375 1,063 -0.01(-12.79%)
Sep 24, 2021 0.0430 0.0430 0.0430 0 +0.00(+4.62%)
Sep 23, 2021 0.0378 0.0411 0.0378 0.0411 10,000 -0.00(-3.29%)
Sep 22, 2021 0.0425 0.0425 0.0425 0.0425 27,691 -0.00(-1.16%)
Sep 20, 2021 0.0430 0.0430 0.0430 44 +0.00(+0.00%)
Sep 17, 2021 0.0430 0.0430 0.0430 0.0430 221,000 +0.00(+0.00%)
Sep 16, 2021 0.0430 0.0430 0.0430 0.0430 1,750 -0.00(-6.93%)
Sep 14, 2021 0.0462 0.0462 0.0462 0 -0.00(-7.60%)
Sep 13, 2021 0.0500 0.0500 0.0463 0.0500 50,608 +0.00(+6.61%)
Sep 09, 2021 0.0469 0.0469 0.0469 0 -0.00(-2.49%)
Sep 07, 2021 0.0481 0.0481 0.0481 0 +0.00(+6.89%)
Sep 03, 2021 0.0450 0.0450 0.0445 0.0450 18,500 -0.00(-5.26%)
Sep 01, 2021 0.0475 0.0475 0.0475 0 -0.00(-2.26%)
Aug 31, 2021 0.0417 0.0486 0.0417 0.0486 2,100 +0.00(+3.62%)
Aug 30, 2021 0.0469 0.0469 0.0469 0.0469 100 -0.00(-0.21%)
Aug 27, 2021 0.0470 0.0500 0.0470 0.0470 206,396 +0.00(+0.86%)
Aug 26, 2021 0.0466 0.0466 0.0466 0.0466 1,000 +0.00(+0.00%)
Aug 25, 2021 0.0494 0.0520 0.0466 0.0466 42,500 +0.00(+8.88%)
Aug 20, 2021 0.0428 0.0428 0.0428 7 -0.01(-14.40%)
Aug 17, 2021 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Aug 16, 2021 0.0550 0.0550 0.0550 0.0550 7,500 -0.00(-6.62%)
Aug 13, 2021 0.0460 0.0589 0.0460 0.0589 900 +0.01(+13.93%)
Aug 11, 2021 0.0517 0.0517 0.0517 0 +0.00(+1.77%)
Aug 10, 2021 0.0533 0.0543 0.0508 0.0508 505,500 +0.00(+4.10%)
Aug 09, 2021 0.0467 0.0488 0.0467 0.0488 14,850 -0.00(-4.69%)
Aug 06, 2021 0.0510 0.0512 0.0510 0.0512 300,000 -0.00(-4.66%)
Aug 04, 2021 0.0537 0.0537 0.0537 0 +0.00(+0.19%)
Aug 03, 2021 0.0550 0.0550 0.0536 0.0536 5,200 +0.00(+2.88%)
Aug 02, 2021 0.0469 0.0521 0.0469 0.0521 3,800 -0.00(-4.75%)
Jul 30, 2021 0.0547 0.0547 0.0547 0.0547 9,900 -0.01(-8.83%)
Jul 29, 2021 0.0511 0.0600 0.0511 0.0600 3,100 +0.01(+18.34%)
Jul 28, 2021 0.0506 0.0567 0.0506 0.0507 13,105 -0.00(-5.41%)
Jul 27, 2021 0.0505 0.0536 0.0505 0.0536 4,000 -0.01(-13.55%)
Jul 26, 2021 0.0578 0.0620 0.0578 0.0620 25,000 -0.00(-0.16%)
Jul 23, 2021 0.0621 0.0621 0.0621 0.0621 400 -0.00(-4.46%)
Jul 22, 2021 0.0556 0.0650 0.0556 0.0650 31,515 +0.01(+21.50%)
Jul 19, 2021 0.0535 0.0535 0.0535 0 -0.01(-11.57%)
Jul 07, 2021 0.0605 0.0605 0.0605 0 -0.00(-1.94%)
Jul 06, 2021 0.0582 0.0617 0.0582 0.0617 4,100 -0.00(-3.59%)
Jul 02, 2021 0.0621 0.0679 0.0621 0.0640 600 +0.01(+15.73%)
Jul 01, 2021 0.0636 0.0636 0.0553 0.0553 1,227 -0.01(-11.66%)
Jun 30, 2021 0.0684 0.0684 0.0592 0.0626 8,239 +0.00(+4.33%)
Jun 29, 2021 0.0610 0.0619 0.0579 0.0600 98,432 -0.00(-4.76%)
Jun 28, 2021 0.0630 0.0695 0.0630 0.0630 175,300 -0.01(-18.18%)
Jun 24, 2021 0.0770 0.0770 0.0770 5 +0.00(+4.05%)
Jun 23, 2021 0.0650 0.0740 0.0650 0.0740 161,719 +0.01(+13.85%)
Jun 22, 2021 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+5.86%)
Jun 21, 2021 0.0590 0.0705 0.0590 0.0614 33,250 +0.01(+9.45%)
Jun 18, 2021 0.0615 0.0648 0.0561 0.0561 115,916 -0.01(-13.56%)
Jun 17, 2021 0.0675 0.0675 0.0640 0.0649 10,110 -0.00(-3.13%)
Jun 16, 2021 0.0682 0.0698 0.0659 0.0670 100,610 +0.00(+3.24%)
Jun 15, 2021 0.0700 0.0700 0.0616 0.0649 92,017 -0.00(-5.12%)
Jun 14, 2021 0.0658 0.0697 0.0658 0.0684 103,455 -0.00(-1.30%)
Jun 11, 2021 0.0703 0.0703 0.0658 0.0693 34,150 +0.01(+12.50%)
Jun 10, 2021 0.0650 0.0696 0.0616 0.0616 34,000 +0.00(+0.16%)
Jun 09, 2021 0.0709 0.0709 0.0615 0.0615 90,350 -0.00(-5.38%)
Jun 08, 2021 0.0700 0.0700 0.0600 0.0650 297,415 -0.01(-7.14%)
Jun 07, 2021 0.0762 0.0762 0.0673 0.0700 127,635 -0.01(-7.16%)
Jun 04, 2021 0.0706 0.0754 0.0706 0.0754 22,473 +0.00(+6.80%)
Jun 03, 2021 0.0793 0.0794 0.0702 0.0706 96,758 +0.00(+0.57%)
Jun 02, 2021 0.0730 0.0763 0.0700 0.0702 187,950 -0.00(-6.15%)
Jun 01, 2021 0.0748 0.0840 0.0748 0.0748 3,000 +0.00(+6.70%)
May 28, 2021 0.0695 0.0753 0.0690 0.0701 338,980 -0.00(-4.23%)
May 26, 2021 0.0732 0.0732 0.0732 3 -0.00(-2.40%)
May 25, 2021 0.0930 0.0930 0.0750 0.0750 830,675 -0.04(-31.82%)
May 24, 2021 0.0735 0.1100 0.0733 0.1100 1,238,145 +0.04(+52.78%)
May 21, 2021 0.0653 0.0721 0.0653 0.0720 707,774 +0.01(+18.23%)
May 20, 2021 0.0616 0.0650 0.0609 0.0609 58,999 -0.00(-6.88%)
May 19, 2021 0.0627 0.0654 0.0583 0.0654 10,030 +0.00(+4.98%)
May 18, 2021 0.0623 0.0623 0.0623 0.0623 30,030 +0.00(+5.95%)
May 17, 2021 0.0614 0.0620 0.0588 0.0588 43,396 -0.00(-0.34%)
May 14, 2021 0.0529 0.0590 0.0529 0.0590 6,100 -0.00(-3.28%)
May 13, 2021 0.0610 0.0610 0.0610 0.0610 501 +0.00(+1.16%)
May 12, 2021 0.0555 0.0603 0.0540 0.0603 9,000 -0.00(-1.47%)
May 11, 2021 0.0564 0.0612 0.0563 0.0612 16,300 +0.00(+1.16%)
May 10, 2021 0.0619 0.0619 0.0569 0.0605 12,507 +0.00(+1.68%)
May 07, 2021 0.0655 0.0655 0.0534 0.0595 116,016 +0.00(+0.34%)
May 06, 2021 0.0649 0.0649 0.0593 0.0593 1,904 -0.00(-1.66%)
May 04, 2021 0.0603 0.0603 0.0603 0 -0.00(-4.29%)
May 03, 2021 0.0580 0.0630 0.0580 0.0630 1,600 -0.00(-3.08%)
Apr 30, 2021 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.62%)
Apr 29, 2021 0.0646 0.0646 0.0646 0.0646 1,000 +0.00(+0.00%)
Apr 28, 2021 0.0650 0.0650 0.0646 0.0646 154,420 +0.01(+16.82%)
Apr 27, 2021 0.0644 0.0644 0.0553 0.0553 19,230 -0.01(-12.22%)
Apr 26, 2021 0.0507 0.0646 0.0507 0.0630 29,315 +0.00(+3.62%)
Apr 23, 2021 0.0596 0.0609 0.0596 0.0608 3,000 -0.00(-3.49%)
Apr 22, 2021 0.0650 0.0700 0.0585 0.0630 9,092 -0.00(-3.08%)
Apr 21, 2021 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+1.72%)
Apr 20, 2021 0.0623 0.0639 0.0623 0.0639 4,000 +0.01(+13.10%)
Apr 19, 2021 0.0565 0.0565 0.0565 0.0565 4,465 -0.00(-5.83%)
Apr 15, 2021 0.0600 0.0600 0.0600 0 +0.01(+16.73%)
Apr 14, 2021 0.0506 0.0514 0.0505 0.0514 10,349 -0.00(-8.87%)
Apr 13, 2021 0.0598 0.0598 0.0518 0.0564 1,565 +0.01(+10.59%)
Apr 12, 2021 0.0510 0.0510 0.0510 0.0510 1,000 -0.00(-5.73%)
Apr 09, 2021 0.0504 0.0560 0.0504 0.0541 131,700 -0.00(-2.87%)
Apr 08, 2021 0.0576 0.0576 0.0557 0.0557 13,000 -0.00(-5.75%)
Apr 07, 2021 0.0560 0.0591 0.0550 0.0591 93,000 +0.00(+1.03%)
Apr 06, 2021 0.0585 0.0585 0.0585 0.0585 1,000 +0.00(+5.41%)
Apr 05, 2021 0.0609 0.0609 0.0555 0.0555 52,700 -0.00(-7.65%)
Apr 01, 2021 0.0601 0.0601 0.0601 0.0601 1,000 -0.00(-2.12%)
Mar 31, 2021 0.0580 0.0614 0.0560 0.0614 62,700 +0.00(+6.78%)
Mar 30, 2021 0.0616 0.0636 0.0575 0.0575 21,200 -0.00(-6.50%)
Mar 29, 2021 0.0600 0.0615 0.0600 0.0615 15,769 +0.00(+6.03%)
Mar 25, 2021 0.0580 0.0580 0.0580 0 -0.00(-5.07%)
Mar 24, 2021 0.0641 0.0642 0.0554 0.0611 136,500 -0.00(-4.08%)
Mar 23, 2021 0.0695 0.0823 0.0624 0.0637 260,356 -0.00(-4.21%)
Mar 22, 2021 0.0704 0.0720 0.0665 0.0665 5,400 -0.00(-6.86%)
Mar 19, 2021 0.0718 0.0718 0.0714 0.0714 10,400 +0.01(+13.88%)
Mar 18, 2021 0.0641 0.0698 0.0627 0.0627 11,999 -0.00(-2.94%)
Mar 17, 2021 0.0700 0.0700 0.0646 0.0646 24,699 -0.00(-0.77%)
Mar 16, 2021 0.0665 0.0717 0.0651 0.0651 77,500 +0.01(+8.50%)
Mar 15, 2021 0.0623 0.0685 0.0594 0.0600 32,227 +0.00(+0.00%)
Mar 12, 2021 0.0619 0.0619 0.0600 0.0600 14,700 +0.00(+2.56%)
Mar 11, 2021 0.0648 0.0648 0.0585 0.0585 23,164 -0.01(-9.30%)
Mar 10, 2021 0.0587 0.0645 0.0556 0.0645 36,195 +0.01(+10.82%)
Mar 09, 2021 0.0615 0.0615 0.0574 0.0582 63,064 -0.00(-3.00%)
Mar 08, 2021 0.0612 0.0612 0.0578 0.0600 29,072 +0.00(+8.89%)
Mar 05, 2021 0.0551 0.0551 0.0551 0.0551 4,300 -0.01(-11.84%)
Mar 04, 2021 0.0643 0.0650 0.0624 0.0625 35,655 +0.00(+0.48%)
Mar 03, 2021 0.0647 0.0712 0.0622 0.0622 121,253 -0.00(-3.86%)
Mar 02, 2021 0.0600 0.0679 0.0543 0.0647 11,801 +0.01(+9.85%)
Mar 01, 2021 0.0600 0.0614 0.0537 0.0589 95,347 -0.00(-3.76%)
Feb 26, 2021 0.0632 0.0676 0.0580 0.0612 44,500 -0.01(-9.60%)
Feb 25, 2021 0.0700 0.0766 0.0626 0.0677 166,893 -0.00(-1.17%)
Feb 24, 2021 0.0610 0.0685 0.0598 0.0685 100,490 +0.01(+25.00%)
Feb 23, 2021 0.0554 0.0600 0.0545 0.0548 89,000 -0.01(-9.12%)
Feb 22, 2021 0.0634 0.0677 0.0591 0.0603 30,175 -0.00(-0.17%)
Feb 19, 2021 0.0683 0.0683 0.0604 0.0604 18,000 -0.01(-9.72%)
Feb 18, 2021 0.0699 0.0699 0.0630 0.0669 43,117 +0.00(+6.87%)
Feb 17, 2021 0.0648 0.0718 0.0580 0.0626 104,327 -0.00(-4.72%)
Feb 16, 2021 0.0681 0.0684 0.0642 0.0657 69,595 +0.00(+2.18%)
Feb 12, 2021 0.0667 0.0700 0.0621 0.0643 22,400 -0.00(-3.45%)
Feb 11, 2021 0.0675 0.0675 0.0626 0.0666 62,108 +0.00(+0.00%)
Feb 10, 2021 0.0666 0.0666 0.0666 0.0666 5,005 +0.01(+8.47%)
Feb 09, 2021 0.0640 0.0642 0.0600 0.0614 37,600 -0.00(-4.06%)
Feb 08, 2021 0.0640 0.0640 0.0640 0.0640 2,000 +0.00(+4.92%)
Feb 05, 2021 0.0653 0.0653 0.0585 0.0610 54,000 -0.00(-3.94%)
Feb 04, 2021 0.0640 0.0640 0.0627 0.0635 80,900 +0.00(+3.42%)
Feb 03, 2021 0.0614 0.0614 0.0614 0.0614 8,000 -0.00(-4.21%)
Feb 02, 2021 0.0647 0.0659 0.0570 0.0641 63,862 -0.00(-1.38%)
Feb 01, 2021 0.0600 0.0668 0.0600 0.0650 66,308 +0.00(+4.33%)
Jan 29, 2021 0.0659 0.0697 0.0610 0.0623 2,400 -0.00(-5.32%)
Jan 28, 2021 0.0659 0.0699 0.0630 0.0658 5,801 +0.00(+2.97%)
Jan 27, 2021 0.0630 0.0644 0.0630 0.0639 94,925 +0.00(+1.59%)
Jan 26, 2021 0.0638 0.0638 0.0629 0.0629 2,609 +0.00(+4.66%)
Jan 25, 2021 0.0610 0.0673 0.0601 0.0601 76,101 -0.00(-6.09%)
Jan 22, 2021 0.0700 0.0700 0.0640 0.0640 90,400 -0.01(-8.31%)
Jan 21, 2021 0.0700 0.0740 0.0698 0.0698 65,900 +0.00(+2.95%)
Jan 20, 2021 0.0703 0.0722 0.0550 0.0678 1,021,830 -0.00(-2.02%)
Jan 19, 2021 0.0732 0.0750 0.0692 0.0692 76,333 -0.01(-7.73%)
Jan 15, 2021 0.0747 0.0750 0.0747 0.0750 8,000 +0.00(+7.14%)
Jan 14, 2021 0.0700 0.0700 0.0700 0.0700 2,400 +0.00(+4.79%)
Jan 13, 2021 0.0734 0.0758 0.0668 0.0668 4,662 +0.00(+6.37%)
Jan 12, 2021 0.0574 0.0640 0.0548 0.0628 19,530 -0.00(-5.99%)
Jan 11, 2021 0.0668 0.0668 0.0668 0.0668 310 +0.01(+12.08%)
Jan 08, 2021 0.0650 0.0650 0.0596 0.0596 18,400 -0.01(-10.38%)
Jan 07, 2021 0.0649 0.0714 0.0632 0.0665 94,271 -0.00(-6.99%)
Jan 06, 2021 0.0648 0.0715 0.0648 0.0715 39,006 +0.01(+10.51%)
Jan 05, 2021 0.0680 0.0680 0.0647 0.0647 42,496 -0.00(-0.61%)
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.