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 (%)
Mar 31, 2022 0.0340 0.0352 0.0336 0.0340 18,200 +0.00(+14.86%)
Mar 29, 2022 0.0296 0 -0.00(-1.33%)
Mar 28, 2022 0.0300 0.0300 0.0300 0.0300 100 -0.00(-8.81%)
Mar 25, 2022 0.0329 0.0329 0.0329 0.0329 28,000 -0.00(-3.24%)
Mar 24, 2022 0.0340 0.0340 0.0340 0.0340 10,000 -0.00(-2.02%)
Mar 23, 2022 0.0347 0.0347 0.0347 0.0347 2,000 +0.00(+6.77%)
Mar 22, 2022 0.0340 0.0350 0.0321 0.0325 297,526 -0.01(-18.75%)
Mar 21, 2022 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+4.17%)
Mar 18, 2022 0.0384 0.0384 0.0384 0.0384 10,000 +0.00(+12.94%)
Mar 15, 2022 0.0340 0 -0.00(-7.10%)
Mar 14, 2022 0.0349 0.0366 0.0349 0.0366 7,626 +0.00(+6.40%)
Mar 11, 2022 0.0344 0.0344 0.0344 0.0344 400 +0.00(+1.47%)
Mar 10, 2022 0.0339 0.0339 0.0339 0.0339 500 +0.00(+4.31%)
Mar 09, 2022 0.0325 0.0325 0.0325 0.0325 2,545 -0.00(-4.69%)
Mar 08, 2022 0.0341 0.0369 0.0337 0.0341 7,000 -0.00(-9.07%)
Mar 04, 2022 0.0375 0 -0.00(-4.58%)
Mar 02, 2022 0.0393 0 -0.00(-0.51%)
Mar 01, 2022 0.0375 0.0395 0.0375 0.0395 10,531 +0.00(+11.90%)
Feb 28, 2022 0.0353 0.0353 0.0352 0.0353 10,100 -0.00(-10.63%)
Feb 25, 2022 0.0395 0.0395 0.0395 0.0395 4,001 +0.00(+9.12%)
Feb 24, 2022 0.0343 0.0404 0.0305 0.0362 27,054 -0.00(-8.35%)
Feb 23, 2022 0.0395 0.0395 0.0395 0.0395 895 +0.00(+0.00%)
Feb 22, 2022 0.0371 0.0395 0.0371 0.0395 32,000 +0.00(+8.22%)
Feb 14, 2022 0.0365 0 -0.00(-0.54%)
Feb 11, 2022 0.0368 0.0368 0.0367 0.0367 40,000 -0.00(-2.13%)
Feb 10, 2022 0.0375 0.0375 0.0375 0.0375 847 +0.00(+0.54%)
Feb 09, 2022 0.0335 0.0373 0.0335 0.0373 2,000 -0.00(-9.69%)
Feb 08, 2022 0.0404 0.0460 0.0404 0.0413 27,000 +0.00(+9.84%)
Feb 04, 2022 0.0376 50 -0.00(-11.74%)
Feb 03, 2022 0.0467 0.0426 0.0426 15,400 +0.00(+11.52%)
Feb 02, 2022 0.0388 0.0444 0.0350 0.0382 8,186 -0.00(-1.55%)
Feb 01, 2022 0.0423 0.0423 0.0351 0.0388 31,215 +0.00(+0.26%)
Jan 31, 2022 0.0464 0.0464 0.0342 0.0387 723,040 -0.00(-1.02%)
Jan 28, 2022 0.0400 0.0400 0.0389 0.0391 19,250 -0.01(-15.00%)
Jan 27, 2022 0.0460 0.0460 0.0460 0.0460 500 -0.00(-1.92%)
Jan 26, 2022 0.0429 0.0469 0.0386 0.0469 36,400 +0.01(+22.45%)
Jan 24, 2022 0.0383 0 -0.01(-18.51%)
Jan 21, 2022 0.0470 0.0470 0.0470 0.0470 1,000 -0.00(-6.00%)
Jan 20, 2022 0.0464 0.0500 0.0464 0.0500 200 +0.00(+1.63%)
Jan 19, 2022 0.0492 0.0492 0.0492 0.0492 750 +0.01(+14.42%)
Jan 18, 2022 0.0448 0.0515 0.0430 0.0430 11,500 -0.00(-4.02%)
Jan 14, 2022 0.0448 0 +0.00(+6.16%)
Jan 13, 2022 0.0402 0.0490 0.0402 0.0422 62,050 +0.00(+4.98%)
Jan 12, 2022 0.0402 0.0402 0.0402 0.0402 5,000 +0.00(+0.00%)
Jan 10, 2022 0.0402 0.0402 0.0402 0 -0.00(-4.06%)
Jan 07, 2022 0.0352 0.0419 0.0352 0.0419 100,000 +0.00(+4.23%)
Jan 06, 2022 0.0347 0.0402 0.0347 0.0402 11,000 +0.00(+0.00%)
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.