Ai Artificial Intelligence Ventures Inc (OP: ESIFF )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	0.2495	0.2879	0.2495	0.2666	5,600	-0.01(-4.96%)
Feb 25, 2021	0.2744	0.2869	0.2700	0.2805	21,170	+0.00(+0.83%)
Feb 24, 2021	0.2869	0.2869	0.2782	0.2782	2,250	-0.02(-5.66%)
Feb 23, 2021	0.2949	0.2949	0.2949	0.2949	493	-0.01(-1.70%)
Feb 22, 2021	0.3100	0.3100	0.3000	0.3000	1,127	+0.02(+6.84%)
Feb 19, 2021		0.2808	0.2808	0.2808	33	+0.00(+0.00%)
Feb 18, 2021	0.3099	0.3099	0.2808	0.2808	3,390	-0.01(-2.57%)
Feb 17, 2021	0.3000	0.3000	0.2882	0.2882	1,517	-0.02(-7.03%)
Feb 16, 2021	0.2961	0.3100	0.2961	0.3100	5,266	+0.00(+0.16%)
Feb 12, 2021	0.3105	0.3205	0.2979	0.3095	10,300	+0.02(+8.67%)
Feb 11, 2021	0.3000	0.3400	0.2848	0.2848	32,932	+0.00(+0.53%)
Feb 10, 2021	0.1387	0.2857	0.1387	0.2833	1,641	-0.01(-3.70%)
Feb 09, 2021	0.2992	0.2992	0.2942	0.2942	1,900	-0.02(-5.10%)
Feb 08, 2021	0.3327	0.3490	0.3100	0.3100	23,833	+0.01(+2.48%)
Feb 05, 2021	0.2341	0.3025	0.2341	0.3025	4,300	+0.07(+31.52%)
Feb 04, 2021	0.2376	0.2376	0.2300	0.2300	1,700	+0.00(+1.55%)
Feb 03, 2021	0.2265	0.2265	0.2265	0.2265	116	-0.00(-1.39%)
Feb 02, 2021	0.2297	0.2297	0.2297	0.2297	1,676	+0.01(+5.71%)
Feb 01, 2021	0.1692	0.2321	0.1692	0.2173	2,667	-0.00(-1.23%)
Jan 29, 2021	0.2330	0.2330	0.2200	0.2200	2,500	-0.00(-0.45%)
Jan 28, 2021	0.2210	0.2210	0.2210	0.2210	274	-0.00(-1.78%)
Jan 27, 2021	0.2370	0.2418	0.2250	0.2250	15,200	-0.00(-0.71%)
Jan 26, 2021	0.2266	0.2266	0.2266	0.2266	2,500	+0.00(+0.31%)
Jan 25, 2021	0.2259	0.2323	0.2259	0.2259	10,576	-0.00(-2.08%)
Jan 22, 2021	0.2332	0.2332	0.2307	0.2307	400	-0.00(-0.77%)
Jan 20, 2021	0.2325	0.2325	0.2325	0.2325	2,500	+0.00(+1.09%)
Jan 19, 2021	0.2300	0.2300	0.2299	0.2300	54,066	-0.01(-3.36%)
Jan 15, 2021	0.2240	0.2380	0.2240	0.2380	58,500	+0.02(+9.07%)
Jan 14, 2021	0.2100	0.2339	0.2100	0.2182	16,666	+0.01(+4.35%)
Jan 13, 2021		0.2091	0.2091	0.2091	10	+0.00(+0.00%)
Jan 12, 2021	0.2308	0.2308	0.2080	0.2091	13,588	+0.00(+0.19%)
Jan 11, 2021	0.2187	0.2187	0.2087	0.2087	3,100	-0.00(-0.14%)
Jan 08, 2021	0.2000	0.2250	0.1895	0.2090	136,100	+0.06(+37.86%)
Jan 07, 2021		0.1516	0.1516	0.1516	9	+0.00(+0.00%)
Jan 06, 2021	0.1736	0.1775	0.1516	0.1516	12,000	+0.09(+131.10%)
Jan 05, 2021	0.0656	0.0656	0.0656	0.0656	1,682	-0.07(-53.14%)
Jan 04, 2021	0.0827	0.1539	0.0827	0.1400	7,892	-0.01(-5.85%)
Dec 31, 2020		0.1487	0.1487	0.1487	833	-0.01(-3.50%)
Dec 30, 2020	0.1541	0.1541	0.1541	0.1541	833	-0.00(-2.84%)
Dec 29, 2020	0.1513	0.1837	0.1512	0.1586	4,768	+0.08(+98.25%)
Dec 28, 2020	0.0700	0.0800	0.0700	0.0800	3,330	-0.02(-23.00%)
Dec 24, 2020	0.1662	0.1662	0.1039	0.1039	4,300	-0.05(-34.45%)
Dec 23, 2020	0.1585	0.1585	0.1585	0.1585	10,000	+0.01(+5.81%)
Dec 22, 2020	0.1513	0.1513	0.1498	0.1498	3,119	-0.00(-2.54%)
Dec 21, 2020	0.1497	0.1537	0.1478	0.1537	10,887	-0.01(-5.12%)
Dec 18, 2020	0.1611	0.1622	0.1611	0.1620	11,200	+0.01(+6.93%)
Dec 17, 2020	0.1515	0.1515	0.1515	0.1515	188	-0.04(-20.64%)
Dec 16, 2020	0.1909	0.1909	0.1909	0.1909	100	+0.02(+13.83%)
Dec 14, 2020		0.1677	0.1677	0.1677	0	-0.00(-0.59%)
Dec 11, 2020	0.1687	0.1687	0.1687	0.1687	200	-0.02(-8.91%)
Dec 09, 2020		0.1852	0.1852	0.1852	0	-0.00(-1.28%)
Dec 08, 2020	0.1876	0.1876	0.1876	0.1876	21,066	+0.02(+9.90%)
Dec 07, 2020	0.1995	0.1995	0.1707	0.1707	1,799	-0.01(-6.57%)
Dec 04, 2020	0.1827	0.1827	0.1827	0.1827	1,500	+0.02(+10.26%)
Dec 03, 2020	0.1680	0.1680	0.1657	0.1657	872	-0.00(-1.25%)

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.