Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ais Res Ltd (TSV: AIS )

0.0550 UNCHANGED
Streaming Delayed Price Updated: 11:30 AM EDT, Jun 7, 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, 2020 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Dec 30, 2020 0.0700 0.0750 0.0700 0.0700 209,900 +0.00(+0.00%)
Dec 29, 2020 0.0650 0.0700 0.0650 0.0700 486,729 +0.01(+7.69%)
Dec 24, 2020 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Dec 23, 2020 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+0.00%)
Dec 22, 2020 0.0650 0.0650 0.0600 0.0600 176,000 +0.00(+0.00%)
Dec 21, 2020 0.0650 0.0650 0.0600 0.0600 156,900 -0.01(-7.69%)
Dec 18, 2020 0.0650 0.0650 0.0650 0.0650 91,167 +0.00(+0.00%)
Dec 17, 2020 0.0650 0.0650 0.0600 0.0650 411,000 +0.01(+8.33%)
Dec 16, 2020 0.0600 0.0600 0.0600 0.0600 301,050 +0.00(+0.00%)
Dec 15, 2020 0.0600 0.0600 0.0600 0.0600 35,500 +0.00(+0.00%)
Dec 14, 2020 0.0600 0.0650 0.0600 0.0600 577,000 +0.00(+0.00%)
Dec 11, 2020 0.0600 0.0600 0.0600 0.0600 147,700 -0.01(-7.69%)
Dec 09, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 08, 2020 0.0650 0.0650 0.0600 0.0650 477,544 +0.00(+0.00%)
Dec 07, 2020 0.0700 0.0700 0.0650 0.0650 101,100 -0.01(-7.14%)
Dec 04, 2020 0.0700 0.0700 0.0700 0.0700 2,000 +0.01(+7.69%)
Dec 03, 2020 0.0650 0.0650 0.0650 0.0650 90,000 +0.00(+0.00%)
Dec 02, 2020 0.0700 0.0700 0.0650 0.0650 714,400 +0.00(+0.00%)
Dec 01, 2020 0.0700 0.0700 0.0600 0.0650 249,300 +0.00(+0.00%)
Nov 30, 2020 0.0650 0.0650 0.0650 0.0650 270,000 -0.01(-7.14%)
Nov 27, 2020 0.0700 0.0700 0.0700 0.0700 91,215 +0.00(+0.00%)
Nov 26, 2020 0.0700 0.0700 0.0700 0.0700 224,000 -0.00(-6.67%)
Nov 25, 2020 0.0750 0.0750 0.0700 0.0750 150,750 +0.00(+0.00%)
Nov 24, 2020 0.0750 0.0750 0.0700 0.0750 177,000 +0.00(+0.00%)
Nov 23, 2020 0.0750 0.0800 0.0750 0.0750 258,070 +0.00(+0.00%)
Nov 20, 2020 0.0750 0.0800 0.0750 0.0750 235,229 +0.00(+7.14%)
Nov 19, 2020 0.0700 0.0800 0.0700 0.0700 400,500 +0.00(+0.00%)
Nov 18, 2020 0.0850 0.0850 0.0700 0.0700 1,181,606 -0.01(-17.65%)
Nov 17, 2020 0.0750 0.0900 0.0750 0.0850 2,891,880 +0.01(+21.43%)
Nov 16, 2020 0.0700 0.0700 0.0650 0.0700 690,500 +0.01(+7.69%)
Nov 13, 2020 0.0650 0.0650 0.0600 0.0650 143,500 +0.00(+0.00%)
Nov 12, 2020 0.0650 0.0650 0.0650 0.0650 83,738 -0.01(-7.14%)
Nov 11, 2020 0.0700 0.0700 0.0700 0.0700 40,700 +0.00(+0.00%)
Nov 09, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Nov 06, 2020 0.0650 0.0650 0.0650 0.0650 62,200 -0.01(-7.14%)
Nov 05, 2020 0.0650 0.0700 0.0650 0.0700 502,738 +0.01(+7.69%)
Nov 03, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 02, 2020 0.0650 0.0650 0.0650 0.0650 17,500 -0.01(-7.14%)
Oct 30, 2020 0.0700 0.0700 0.0650 0.0700 105,000 +0.01(+7.69%)
Oct 29, 2020 0.0700 0.0700 0.0650 0.0650 307,569 +0.00(+0.00%)
Oct 28, 2020 0.0750 0.0750 0.0650 0.0650 111,455 -0.01(-7.14%)
Oct 27, 2020 0.0700 0.0750 0.0700 0.0700 55,410 +0.00(+0.00%)
Oct 26, 2020 0.0650 0.0700 0.0650 0.0700 360,000 +0.00(+0.00%)
Oct 23, 2020 0.0650 0.0700 0.0650 0.0700 451,600 +0.01(+7.69%)
Oct 22, 2020 0.0650 0.0700 0.0650 0.0650 502,000 -0.01(-7.14%)
Oct 21, 2020 0.0700 0.0700 0.0700 0.0700 113,635 +0.00(+0.00%)
Oct 20, 2020 0.0700 0.0700 0.0700 0.0700 69,000 +0.00(+0.00%)
Oct 19, 2020 0.0650 0.0700 0.0650 0.0700 101,925 +0.01(+7.69%)
Oct 16, 2020 0.0650 0.0650 0.0650 0.0650 10,000 -0.01(-7.14%)
Oct 15, 2020 0.0700 0.0700 0.0700 0.0700 426,800 +0.00(+0.00%)
Oct 14, 2020 0.0750 0.0750 0.0700 0.0700 115,100 +0.00(+0.00%)
Oct 13, 2020 0.0700 0.0700 0.0700 0.0700 122,950 +0.00(+0.00%)
Oct 09, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 08, 2020 0.0800 0.0800 0.0700 0.0700 220,576 -0.01(-12.50%)
Oct 07, 2020 0.0750 0.0800 0.0700 0.0800 1,151,500 +0.01(+14.29%)
Oct 06, 2020 0.0750 0.0750 0.0700 0.0700 214,000 -0.00(-6.67%)
Oct 05, 2020 0.0800 0.0800 0.0700 0.0750 612,100 -0.01(-6.25%)
Oct 02, 2020 0.0750 0.0800 0.0700 0.0800 646,995 +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.