Ai Artificial Intelligence Ventures Inc (OP: ESIFF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	0.2405	0.2405	0.2405	0.2405	475	+0.00(+0.21%)
May 24, 2024				0.2400	66	+0.02(+9.29%)
May 23, 2024	0.2196	0.2196	0.2196	0.2196	2,950	+0.00(+0.00%)
May 22, 2024	0.2200	0.2233	0.2196	0.2196	24,500	-0.00(-0.18%)
May 21, 2024	0.2200	0.2200	0.2200	0.2200	16,000	-0.02(-8.26%)
May 17, 2024				0.2398	0	-0.02(-8.75%)
May 16, 2024	0.2628	0.2628	0.2628	0.2628	805	+0.00(+0.65%)
May 15, 2024	0.2533	0.2611	0.2533	0.2611	5,700	+0.01(+4.44%)
May 13, 2024				0.2500	0	+0.00(+1.71%)
May 10, 2024	0.2458	0.2458	0.2458	0.2458	650	+0.00(+0.90%)
May 08, 2024				0.2436	0	-0.00(-1.58%)
May 06, 2024				0.2475	0	-0.01(-4.07%)
May 03, 2024	0.2580	0.2580	0.2499	0.2580	2,724	+0.01(+5.78%)
May 02, 2024	0.2439	0.2439	0.2327	0.2439	14,560	+0.01(+6.04%)
May 01, 2024	0.2466	0.2506	0.2300	0.2300	128,521	+0.00(+1.46%)
Apr 25, 2024				0.2267	500	-0.02(-8.18%)
Apr 24, 2024	0.2469	0.2469	0.2469	0.2469	1,100	+0.03(+12.48%)
Apr 23, 2024	0.2480	0.2480	0.2195	0.2195	8,968	-0.05(-18.91%)
Apr 18, 2024				0.2707	0	-0.02(-7.58%)
Apr 17, 2024	0.2929	0.2929	0.2929	0.2929	2,630	+0.01(+1.98%)
Apr 16, 2024	0.2883	0.2899	0.2750	0.2872	860	+0.02(+6.37%)
Apr 12, 2024				0.2700	0	-0.03(-10.00%)
Apr 08, 2024				0.3000	0	+0.00(+0.00%)
Apr 05, 2024	0.3073	0.3073	0.3000	0.3000	773	+0.01(+2.39%)
Apr 02, 2024				0.2930	60	-0.01(-1.97%)
Apr 01, 2024	0.2989	0.3091	0.2989	0.2989	1,300	+0.01(+1.87%)
Mar 28, 2024	0.3310	0.3310	0.2934	0.2934	3,422	-0.01(-4.43%)
Mar 27, 2024	0.2961	0.3070	0.2961	0.3070	715	+0.00(+0.82%)
Mar 26, 2024	0.2875	0.3045	0.2875	0.3045	1,500	+0.02(+6.13%)
Mar 25, 2024	0.2869	0.2882	0.2869	0.2869	1,100	-0.01(-4.11%)
Mar 22, 2024	0.3350	0.3350	0.2920	0.2992	36,312	-0.00(-0.93%)
Mar 21, 2024	0.4389	0.4389	0.3020	0.3020	20,252	-0.12(-28.04%)
Mar 20, 2024	0.4388	0.4388	0.4166	0.4197	2,808	-0.03(-6.11%)
Mar 19, 2024	0.5039	0.5039	0.4470	0.4470	22,928	-0.09(-16.40%)
Mar 18, 2024	0.5100	0.5347	0.4853	0.5347	65,196	+0.06(+12.33%)
Mar 15, 2024	0.4536	0.4760	0.4330	0.4760	16,484	+0.07(+17.07%)
Mar 14, 2024	0.4100	0.4395	0.4066	0.4066	10,699	-0.01(-1.48%)
Mar 13, 2024	0.3741	0.4127	0.3706	0.4127	7,415	+0.06(+15.99%)
Mar 12, 2024	0.3570	0.3570	0.3286	0.3558	2,879	+0.02(+5.77%)
Mar 11, 2024	0.3400	0.3400	0.3287	0.3364	1,711	+0.01(+2.56%)
Mar 08, 2024	0.3200	0.3442	0.3200	0.3280	5,180	+0.00(+0.21%)
Mar 07, 2024	0.3273	0.3273	0.3273	0.3273	110	-0.02(-5.87%)
Mar 06, 2024	0.3620	0.3620	0.3477	0.3477	1,888	+0.01(+1.73%)
Mar 05, 2024	0.3230	0.3418	0.3230	0.3418	740	+0.01(+3.04%)
Mar 04, 2024	0.3468	0.3468	0.3250	0.3317	19,814	+0.01(+3.88%)
Mar 01, 2024	0.3355	0.3450	0.3193	0.3193	5,490	-0.01(-2.44%)
Feb 29, 2024	0.3340	0.3340	0.3150	0.3273	4,975	+0.01(+2.25%)
Feb 28, 2024	0.3149	0.3201	0.2758	0.3201	7,671	+0.05(+18.25%)
Feb 27, 2024	0.2677	0.2707	0.2644	0.2707	4,806	+0.01(+3.32%)
Feb 26, 2024	0.2497	0.2620	0.2497	0.2620	6,214	-0.00(-0.53%)
Feb 23, 2024	0.2587	0.2634	0.2587	0.2634	22,020	+0.00(+0.15%)
Feb 22, 2024	0.2678	0.2680	0.2622	0.2630	27,400	+0.02(+10.23%)
Feb 21, 2024	0.2657	0.2662	0.2386	0.2386	75,455	+0.00(+0.89%)
Feb 20, 2024	0.2619	0.2619	0.2199	0.2365	100,615	+0.03(+14.25%)
Feb 16, 2024	0.2545	0.2545	0.2070	0.2070	67,220	-0.05(-18.98%)
Feb 15, 2024	0.2555	0.2555	0.2555	0.2555	335	-0.00(-1.69%)
Feb 08, 2024				0.2599	10	+0.01(+3.63%)
Feb 07, 2024	0.2510	0.2510	0.2508	0.2508	100,500	+0.02(+8.57%)
Feb 06, 2024	0.2310	0.2310	0.2310	0.2310	2,500	+0.01(+6.16%)
Feb 02, 2024				0.2176	2,035	+0.01(+3.62%)
Jan 30, 2024				0.2100	0	+0.00(+0.00%)
Jan 29, 2024	0.2053	0.2100	0.2046	0.2100	8,375	+0.01(+3.35%)
Jan 26, 2024	0.2032	0.2032	0.2032	0.2032	2,500	+0.01(+4.42%)
Jan 25, 2024	0.1916	0.1946	0.1916	0.1946	5,571	+0.00(+1.73%)
Jan 22, 2024				0.1913	30	+0.00(+0.10%)
Jan 18, 2024				0.1911	99	+0.00(+0.58%)
Jan 17, 2024	0.1917	0.1917	0.1868	0.1900	2,100	+0.00(+2.15%)
Jan 16, 2024	0.2030	0.2030	0.1745	0.1860	74,545	-0.02(-9.66%)
Jan 12, 2024	0.2011	0.2059	0.2011	0.2059	5,551	+0.02(+8.37%)
Jan 11, 2024	0.1889	0.1969	0.1889	0.1900	37,000	-0.01(-3.55%)
Jan 09, 2024				0.1970	184	-0.01(-5.29%)
Jan 08, 2024	0.1889	0.2080	0.1889	0.2080	4,500	+0.00(+1.71%)
Jan 05, 2024	0.2045	0.2045	0.2045	0.2045	25,000	+0.00(+0.00%)
Jan 04, 2024	0.1811	0.2045	0.1811	0.2045	5,101	+0.00(+1.24%)
Jan 03, 2024	0.2025	0.2025	0.1910	0.2020	51,095	+0.01(+6.26%)
Jan 02, 2024	0.2000	0.2052	0.1901	0.1901	84,469	+0.00(+0.64%)
Dec 28, 2023				0.1889	41	+0.00(+0.32%)
Dec 27, 2023	0.1829	0.1883	0.1750	0.1883	52,171	-0.01(-4.95%)
Dec 26, 2023	0.1981	0.1981	0.1981	0.1981	2,979	+0.02(+10.06%)
Dec 21, 2023				0.1800	0	-0.03(-12.32%)
Dec 20, 2023	0.1800	0.2053	0.1800	0.2053	3,000	+0.02(+8.05%)
Dec 13, 2023				0.1900	66	+0.01(+4.28%)
Dec 12, 2023	0.1822	0.1822	0.1822	0.1822	10,976	-0.01(-4.26%)
Dec 07, 2023				0.1903	10,000	-0.00(-0.89%)
Dec 05, 2023				0.1920	0	-0.00(-1.79%)

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.