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: 11:54 AM EDT, May 17, 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 (%)
Apr 30, 2020 0.0250 0.0250 0.0250 0.0250 98,000 +0.00(+0.00%)
Apr 29, 2020 0.0250 0.0250 0.0250 0.0250 82,200 -0.00(-16.67%)
Apr 28, 2020 0.0300 0.0300 0.0300 0.0300 156,000 +0.00(+20.00%)
Apr 27, 2020 0.0250 0.0250 0.0250 0.0250 2,200 -0.00(-16.67%)
Apr 23, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 22, 2020 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+20.00%)
Apr 20, 2020 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Apr 17, 2020 0.0250 0.0300 0.0250 0.0300 13,000 +0.00(+0.00%)
Apr 15, 2020 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Apr 14, 2020 0.0300 0.0300 0.0250 0.0250 24,250 +0.01(+25.00%)
Apr 13, 2020 0.0200 0.0200 0.0200 0.0200 4,000 -0.01(-33.33%)
Apr 09, 2020 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Apr 08, 2020 0.0250 0.0250 0.0250 0.0250 309,700 +0.00(+0.00%)
Apr 07, 2020 0.0300 0.0300 0.0250 0.0250 66,200 -0.01(-28.57%)
Apr 06, 2020 0.0350 0.0350 0.0350 0.0350 7,000 +0.01(+16.67%)
Apr 03, 2020 0.0300 0.0300 0.0300 0.0300 7,500 +0.00(+0.00%)
Apr 02, 2020 0.0300 0.0300 0.0300 0.0300 4,000 +0.00(+20.00%)
Apr 01, 2020 0.0250 0.0250 0.0250 0.0250 5,200 -0.01(-28.57%)
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%)
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.