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 (%)
Mar 31, 2020 0.0250 0.0350 0.0250 0.0350 58,948 +0.01(+16.67%)
Mar 27, 2020 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Mar 26, 2020 0.0300 0.0350 0.0300 0.0350 90,000 +0.01(+16.67%)
Mar 25, 2020 0.0350 0.0350 0.0300 0.0300 65,000 +0.00(+0.00%)
Mar 24, 2020 0.0350 0.0350 0.0300 0.0300 195,600 +0.00(+0.00%)
Mar 23, 2020 0.0300 0.0300 0.0300 0.0300 310,000 +0.00(+0.00%)
Mar 20, 2020 0.0250 0.0350 0.0250 0.0300 834,350 +0.01(+50.00%)
Mar 19, 2020 0.0200 0.0200 0.0200 0.0200 12,000 +0.00(+0.00%)
Mar 17, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 16, 2020 0.0200 0.0200 0.0200 0.0200 162,000 +0.00(+0.00%)
Mar 13, 2020 0.0200 0.0200 0.0200 0.0200 19,000 -0.01(-20.00%)
Mar 12, 2020 0.0200 0.0250 0.0200 0.0250 173,550 +0.00(+0.00%)
Mar 11, 2020 0.0250 0.0250 0.0250 0.0250 109,500 +0.00(+0.00%)
Mar 10, 2020 0.0250 0.0250 0.0250 0.0250 77,500 +0.00(+0.00%)
Mar 09, 2020 0.0250 0.0250 0.0250 0.0250 455,000 -0.00(-16.67%)
Mar 06, 2020 0.0300 0.0300 0.0300 0.0300 22,000 +0.00(+0.00%)
Mar 05, 2020 0.0300 0.0300 0.0300 0.0300 56,000 +0.00(+0.00%)
Mar 03, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 02, 2020 0.0300 0.0300 0.0300 0.0300 62,500 +0.00(+0.00%)
Feb 28, 2020 0.0350 0.0350 0.0250 0.0300 188,584 +0.00(+0.00%)
Feb 27, 2020 0.0350 0.0350 0.0300 0.0300 910,052 -0.01(-25.00%)
Feb 26, 2020 0.0350 0.0400 0.0350 0.0400 80,500 +0.00(+0.00%)
Feb 24, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 21, 2020 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+14.29%)
Feb 20, 2020 0.0350 0.0350 0.0350 0.0350 14,000 -0.00(-12.50%)
Feb 19, 2020 0.0400 0.0400 0.0400 0.0400 123,000 +0.00(+0.00%)
Feb 18, 2020 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+14.29%)
Feb 14, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Feb 13, 2020 0.0400 0.0400 0.0400 0.0400 86,000 +0.00(+0.00%)
Feb 12, 2020 0.0400 0.0400 0.0350 0.0400 133,500 +0.00(+0.00%)
Feb 11, 2020 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Feb 10, 2020 0.0450 0.0450 0.0400 0.0400 48,650 +0.00(+0.00%)
Feb 07, 2020 0.0400 0.0400 0.0400 0.0400 28,500 +0.00(+0.00%)
Feb 06, 2020 0.0450 0.0450 0.0400 0.0400 355,500 -0.00(-11.11%)
Feb 05, 2020 0.0450 0.0450 0.0450 0.0450 1,500 +0.00(+0.00%)
Feb 04, 2020 0.0450 0.0450 0.0450 0.0450 122,000 +0.00(+0.00%)
Feb 03, 2020 0.0400 0.0450 0.0400 0.0450 101,108 +0.00(+0.00%)
Jan 30, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jan 29, 2020 0.0400 0.0500 0.0350 0.0500 333,944 +0.01(+25.00%)
Jan 28, 2020 0.0350 0.0400 0.0350 0.0400 121,320 +0.00(+14.29%)
Jan 27, 2020 0.0400 0.0400 0.0350 0.0350 144,825 -0.01(-22.22%)
Jan 24, 2020 0.0400 0.0450 0.0400 0.0450 50,000 +0.00(+12.50%)
Jan 23, 2020 0.0450 0.0450 0.0400 0.0400 246,550 -0.00(-11.11%)
Jan 22, 2020 0.0450 0.0450 0.0450 0.0450 130,500 +0.00(+0.00%)
Jan 21, 2020 0.0450 0.0450 0.0450 0.0450 521,500 -0.01(-10.00%)
Jan 17, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jan 16, 2020 0.0450 0.0450 0.0450 0.0450 198,886 -0.01(-10.00%)
Jan 15, 2020 0.0500 0.0500 0.0500 0.0500 40,000 +0.00(+0.00%)
Jan 14, 2020 0.0500 0.0500 0.0500 0.0500 40,000 +0.01(+11.11%)
Jan 13, 2020 0.0450 0.0450 0.0450 0.0450 83,099 +0.00(+12.50%)
Jan 10, 2020 0.0400 0.0400 0.0400 0.0400 36,000 +0.00(+0.00%)
Jan 09, 2020 0.0400 0.0400 0.0400 0.0400 45,000 -0.00(-11.11%)
Jan 08, 2020 0.0450 0.0450 0.0450 383 +0.00(+0.00%)
Jan 07, 2020 0.0450 0.0450 0.0400 0.0450 505,000 +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.