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

Ais Res Ltd (TSV: AIS )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 11:19 AM EDT, May 29, 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 26, 2021 0.0800 0.0850 0.0750 0.0800 285,000 +0.00(+0.00%)
Feb 25, 2021 0.0900 0.0900 0.0800 0.0800 967,625 -0.01(-5.88%)
Feb 24, 2021 0.0750 0.0850 0.0750 0.0850 541,400 +0.01(+21.43%)
Feb 23, 2021 0.0800 0.0800 0.0700 0.0700 218,633 -0.00(-6.67%)
Feb 22, 2021 0.0800 0.0800 0.0700 0.0750 79,932 +0.00(+0.00%)
Feb 19, 2021 0.0800 0.0800 0.0750 0.0750 323,750 -0.01(-6.25%)
Feb 18, 2021 0.0800 0.0800 0.0750 0.0800 320,750 -0.01(-5.88%)
Feb 17, 2021 0.0850 0.0850 0.0800 0.0850 119,008 +0.00(+0.00%)
Feb 16, 2021 0.0850 0.0900 0.0850 0.0850 153,929 +0.00(+0.00%)
Feb 12, 2021 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Feb 11, 2021 0.0750 0.0750 0.0750 0.0750 269,000 -0.01(-6.25%)
Feb 10, 2021 0.0800 0.0800 0.0750 0.0800 387,500 +0.00(+0.00%)
Feb 09, 2021 0.0750 0.0800 0.0750 0.0800 125,739 +0.00(+0.00%)
Feb 08, 2021 0.0800 0.0900 0.0800 0.0800 564,525 +0.01(+6.67%)
Feb 05, 2021 0.0800 0.0800 0.0750 0.0750 89,502 -0.01(-6.25%)
Feb 04, 2021 0.0750 0.0800 0.0750 0.0800 120,941 +0.01(+6.67%)
Feb 03, 2021 0.0750 0.0800 0.0750 0.0750 176,400 -0.01(-6.25%)
Feb 02, 2021 0.0800 0.0800 0.0750 0.0800 325,966 +0.00(+0.00%)
Feb 01, 2021 0.0800 0.0850 0.0750 0.0800 346,000 +0.01(+6.67%)
Jan 29, 2021 0.0850 0.0850 0.0750 0.0750 621,700 -0.01(-6.25%)
Jan 28, 2021 0.0850 0.0850 0.0800 0.0800 68,370 -0.01(-5.88%)
Jan 27, 2021 0.0800 0.0850 0.0750 0.0850 1,954,630 +0.01(+6.25%)
Jan 26, 2021 0.0800 0.0800 0.0800 0.0800 321,304 +0.01(+6.67%)
Jan 25, 2021 0.0800 0.0800 0.0750 0.0750 157,500 -0.01(-6.25%)
Jan 22, 2021 0.0900 0.0900 0.0800 0.0800 422,610 -0.01(-15.79%)
Jan 21, 2021 0.0900 0.0950 0.0850 0.0950 280,800 +0.01(+11.76%)
Jan 20, 2021 0.0900 0.0900 0.0700 0.0850 714,587 -0.00(-5.56%)
Jan 19, 2021 0.0900 0.1000 0.0900 0.0900 832,472 +0.00(+5.88%)
Jan 18, 2021 0.0900 0.0900 0.0800 0.0850 218,732 +0.00(+0.00%)
Jan 15, 2021 0.0850 0.0900 0.0850 0.0850 173,806 +0.00(+0.00%)
Jan 14, 2021 0.0850 0.0850 0.0850 0.0850 142,100 +0.00(+0.00%)
Jan 13, 2021 0.0850 0.0850 0.0850 0.0850 153,635 +0.00(+0.00%)
Jan 12, 2021 0.0750 0.0900 0.0750 0.0850 796,786 +0.01(+13.33%)
Jan 11, 2021 0.0750 0.0750 0.0750 0.0750 107,000 +0.00(+0.00%)
Jan 08, 2021 0.0800 0.0800 0.0750 0.0750 728,014 -0.01(-6.25%)
Jan 07, 2021 0.0800 0.0850 0.0800 0.0800 206,327 +0.00(+0.00%)
Jan 06, 2021 0.0850 0.0850 0.0800 0.0800 567,900 -0.01(-5.88%)
Jan 05, 2021 0.0850 0.0900 0.0800 0.0850 750,796 +0.00(+0.00%)
Jan 04, 2021 0.0750 0.0850 0.0750 0.0850 1,459,792 +0.01(+13.33%)
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%)
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.