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 (%)
Sep 30, 2020 0.0850 0.0850 0.0750 0.0750 957,300 -0.01(-6.25%)
Sep 29, 2020 0.0800 0.0850 0.0800 0.0800 207,772 +0.00(+0.00%)
Sep 28, 2020 0.0850 0.0850 0.0800 0.0800 181,026 +0.00(+0.00%)
Sep 25, 2020 0.0850 0.0850 0.0750 0.0800 144,050 -0.01(-5.88%)
Sep 24, 2020 0.0800 0.0900 0.0750 0.0850 230,139 +0.01(+6.25%)
Sep 23, 2020 0.0850 0.0850 0.0800 0.0800 500,368 -0.01(-15.79%)
Sep 22, 2020 0.0850 0.0950 0.0850 0.0950 248,500 +0.01(+11.76%)
Sep 21, 2020 0.0800 0.0850 0.0750 0.0850 501,812 +0.01(+6.25%)
Sep 18, 2020 0.0850 0.1000 0.0800 0.0800 2,845,361 -0.01(-5.88%)
Sep 17, 2020 0.0800 0.0850 0.0800 0.0850 877,176 +0.01(+13.33%)
Sep 16, 2020 0.0800 0.0800 0.0750 0.0750 278,492 +0.00(+0.00%)
Sep 15, 2020 0.0700 0.0750 0.0700 0.0750 690,500 +0.00(+7.14%)
Sep 14, 2020 0.0650 0.0700 0.0650 0.0700 293,030 +0.01(+7.69%)
Sep 11, 2020 0.0650 0.0650 0.0650 607 +0.00(+0.00%)
Sep 10, 2020 0.0600 0.0700 0.0600 0.0650 292,376 +0.01(+18.18%)
Sep 09, 2020 0.0550 0.0550 0.0550 0.0550 90,500 +0.00(+0.00%)
Sep 08, 2020 0.0600 0.0600 0.0550 0.0550 58,000 -0.00(-8.33%)
Sep 04, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 03, 2020 0.0700 0.0700 0.0550 0.0600 750,622 -0.01(-14.29%)
Sep 02, 2020 0.0700 0.0700 0.0700 0.0700 177,000 +0.00(+0.00%)
Sep 01, 2020 0.0750 0.0750 0.0700 0.0700 166,574 -0.00(-6.67%)
Aug 31, 2020 0.0700 0.0750 0.0700 0.0750 529,000 +0.01(+15.38%)
Aug 28, 2020 0.0650 0.0650 0.0650 0.0650 194,900 +0.00(+0.00%)
Aug 27, 2020 0.0650 0.0650 0.0650 0.0650 57,600 +0.00(+0.00%)
Aug 26, 2020 0.0750 0.0750 0.0600 0.0650 715,600 -0.01(-7.14%)
Aug 25, 2020 0.0800 0.0800 0.0650 0.0700 1,664,214 -0.01(-12.50%)
Aug 24, 2020 0.0600 0.0900 0.0600 0.0800 6,236,179 +0.04(+77.78%)
Aug 21, 2020 0.0450 0.0450 0.0450 0.0450 3,000 -0.01(-10.00%)
Aug 20, 2020 0.0600 0.0600 0.0500 0.0500 167,000 -0.00(-9.09%)
Aug 19, 2020 0.0450 0.0600 0.0450 0.0550 462,800 +0.01(+37.50%)
Aug 18, 2020 0.0400 0.0400 0.0400 0.0400 131,000 +0.00(+14.29%)
Aug 17, 2020 0.0350 0.0350 0.0350 0.0350 40,000 +0.00(+0.00%)
Aug 14, 2020 0.0350 0.0350 0.0350 0.0350 13,000 +0.00(+0.00%)
Aug 13, 2020 0.0350 0.0350 0.0350 0.0350 60,000 +0.00(+0.00%)
Aug 11, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Aug 10, 2020 0.0400 0.0400 0.0400 0.0400 100,000 +0.00(+0.00%)
Aug 07, 2020 0.0350 0.0400 0.0350 0.0400 231,000 +0.00(+14.29%)
Aug 06, 2020 0.0300 0.0350 0.0300 0.0350 398,000 +0.01(+16.67%)
Aug 05, 2020 0.0400 0.0450 0.0300 0.0300 1,343,000 -0.01(-25.00%)
Aug 04, 2020 0.0400 0.0400 0.0400 0.0400 171,200 +0.00(+0.00%)
Jul 31, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jul 30, 2020 0.0500 0.0500 0.0450 0.0450 10,377 +0.00(+0.00%)
Jul 29, 2020 0.0500 0.0500 0.0450 0.0450 66,529 -0.01(-10.00%)
Jul 28, 2020 0.0600 0.0600 0.0500 0.0500 287,000 -0.01(-16.67%)
Jul 27, 2020 0.0550 0.0650 0.0550 0.0600 320,000 +0.01(+33.33%)
Jul 24, 2020 0.0450 0.0500 0.0450 0.0450 633,200 +0.00(+0.00%)
Jul 23, 2020 0.0450 0.0450 0.0450 0.0450 193,500 -0.01(-10.00%)
Jul 22, 2020 0.0600 0.0600 0.0500 0.0500 443,885 -0.00(-9.09%)
Jul 21, 2020 0.0600 0.0700 0.0550 0.0550 1,095,614 +0.00(+0.00%)
Jul 20, 2020 0.0450 0.0750 0.0400 0.0550 2,216,190 +0.01(+37.50%)
Jul 17, 2020 0.0400 0.0400 0.0350 0.0400 302,000 +0.00(+14.29%)
Jul 16, 2020 0.0350 0.0350 0.0350 0.0350 28,560 -0.00(-12.50%)
Jul 15, 2020 0.0350 0.0400 0.0350 0.0400 224,000 +0.00(+14.29%)
Jul 14, 2020 0.0300 0.0350 0.0300 0.0350 151,517 +0.01(+16.67%)
Jul 13, 2020 0.0250 0.0300 0.0250 0.0300 765,000 +0.00(+0.00%)
Jul 09, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 08, 2020 0.0300 0.0300 0.0300 0.0300 329,000 +0.00(+20.00%)
Jul 07, 2020 0.0250 0.0250 0.0250 0.0250 169,000 +0.00(+0.00%)
Jul 06, 2020 0.0250 0.0250 0.0250 0.0250 404,525 +0.00(+0.00%)
Jul 03, 2020 0.0250 0.0250 0.0250 0.0250 50,000 +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.