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

Ais Res Ltd (OP: AISSF )

0.0326 UNCHANGED
Streaming Delayed Price Updated: 10:43 AM EST, Nov 6, 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 (%)
Aug 28, 2019 0.0534 0.0534 0.0534 0 -0.01(-19.09%)
Aug 27, 2019 0.0677 0.0677 0.0660 0.0660 2,560 +0.01(+8.20%)
Aug 26, 2019 0.0610 0.0610 0.0610 0.0610 110 -0.01(-8.27%)
Aug 22, 2019 0.0665 0.0665 0.0665 0 -0.01(-13.64%)
Aug 21, 2019 0.0770 0.0770 0.0770 0.0770 50,000 +0.00(+0.00%)
Aug 15, 2019 0.0770 0.0770 0.0770 0 -0.00(-0.90%)
Aug 14, 2019 0.0777 0.0777 0.0777 0.0777 1,000 -0.00(-2.87%)
Aug 13, 2019 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+2.56%)
Aug 12, 2019 0.0780 0.0780 0.0780 0.0780 350 +0.01(+15.38%)
Aug 09, 2019 0.0611 0.0676 0.0611 0.0676 3,700 -0.00(-2.17%)
Aug 08, 2019 0.0667 0.0705 0.0605 0.0691 9,500 -0.01(-7.99%)
Aug 07, 2019 0.0755 0.0755 0.0676 0.0751 7,700 +0.00(+1.49%)
Aug 02, 2019 0.0740 0.0740 0.0740 0 -0.01(-13.85%)
Aug 01, 2019 0.0850 0.0859 0.0820 0.0859 35,250 +0.01(+13.03%)
Jul 30, 2019 0.0760 0.0760 0.0760 0 -0.00(-4.88%)
Jul 29, 2019 0.0680 0.0800 0.0680 0.0799 69,981 +0.02(+26.83%)
Jul 26, 2019 0.0786 0.0786 0.0630 0.0630 4,500 -0.01(-17.32%)
Jul 25, 2019 0.0697 0.0780 0.0697 0.0762 47,785 +0.00(+4.81%)
Jul 24, 2019 0.0950 0.0950 0.0685 0.0727 101,788 -0.01(-14.47%)
Jul 23, 2019 0.0590 0.0850 0.0590 0.0850 190,976 +0.04(+105.81%)
Jul 22, 2019 0.0413 0.0413 0.0413 0.0413 41,371 -0.00(-10.22%)
Jul 18, 2019 0.0460 0.0460 0.0460 0 -0.00(-6.12%)
Jul 17, 2019 0.0490 0.0490 0.0490 0.0490 2,000 +0.00(+6.52%)
Jul 16, 2019 0.0379 0.0460 0.0379 0.0460 5,483 +0.00(+12.20%)
Jul 15, 2019 0.0534 0.0550 0.0410 0.0410 58,800 -0.01(-12.95%)
Jul 12, 2019 0.0510 0.0510 0.0471 0.0471 20,000 +0.01(+11.88%)
Jul 11, 2019 0.0475 0.0475 0.0421 0.0421 25,453 -0.01(-23.45%)
Jul 09, 2019 0.0550 0.0550 0.0550 0 -0.01(-12.70%)
Jul 08, 2019 0.0547 0.0630 0.0546 0.0630 14,833 +0.01(+9.00%)
Jul 05, 2019 0.0444 0.0632 0.0444 0.0578 85,500 +0.02(+40.98%)
Jul 02, 2019 0.0410 0.0410 0.0410 0 -0.01(-21.15%)
Jul 01, 2019 0.0470 0.0520 0.0470 0.0520 4,300 +0.02(+46.07%)
Jun 28, 2019 0.0356 0.0356 0.0356 0.0356 10,000 -0.01(-25.83%)
Jun 27, 2019 0.0480 0.0480 0.0480 0.0480 3,500 +0.01(+21.83%)
Jun 26, 2019 0.0394 0.0394 0.0394 0.0394 1,000 -0.01(-24.23%)
Jun 25, 2019 0.0400 0.0550 0.0400 0.0520 20,572 +0.02(+62.50%)
Jun 24, 2019 0.0378 0.0378 0.0320 0.0320 40,000 -0.00(-13.51%)
Jun 21, 2019 0.0370 0.0370 0.0370 0.0370 20,000 -0.00(-7.50%)
Jun 20, 2019 0.0330 0.0400 0.0330 0.0400 21,503 +0.00(+11.42%)
Jun 17, 2019 0.0359 0.0359 0.0359 0 +0.01(+27.76%)
Jun 14, 2019 0.0281 0.0281 0.0281 50 +0.00(+0.00%)
Jun 12, 2019 0.0281 0.0281 0.0281 0 +0.00(+11.95%)
Jun 07, 2019 0.0251 0.0251 0.0251 0 -0.01(-33.24%)
Jun 05, 2019 0.0376 0.0376 0.0376 0 +0.01(+25.33%)
Jun 04, 2019 0.0300 0.0300 0.0300 0.0300 28,000 -0.01(-30.88%)
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.