Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ai Artificial Intelligence Ventures Inc (OP: ESIFF )

0.2398 -0.0230 (-8.75%)
Streaming Delayed Price Updated: 1:26 PM 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 (%)
May 28, 2021 0.1580 0.1580 0.1580 11 -0.01(-3.30%)
May 26, 2021 0.1634 0.1634 0.1634 0 +0.00(+1.93%)
May 25, 2021 0.1603 0.1603 0.1603 0.1603 366 +0.01(+4.77%)
May 24, 2021 0.1530 0.1530 0.1530 0.1530 1,000 -0.02(-13.90%)
May 21, 2021 0.1777 0.1777 0.1777 0.1777 600 +0.01(+3.07%)
May 19, 2021 0.1724 0.1724 0.1724 0 +0.01(+7.82%)
May 18, 2021 0.1599 0.1599 0.1599 0.1599 500 -0.00(-2.26%)
May 14, 2021 0.1636 0.1636 0.1636 99 -0.02(-12.56%)
May 12, 2021 0.1871 0.1871 0.1871 0 -0.01(-6.82%)
May 11, 2021 0.2008 0.2008 0.2008 0.2008 1,066 +0.04(+22.29%)
May 10, 2021 0.1642 0.1642 0.1642 0.1642 726 -0.01(-7.49%)
May 04, 2021 0.1775 0.1775 0.1775 33 +0.01(+4.47%)
May 03, 2021 0.1699 0.1699 0.1699 10 +0.00(+0.00%)
Apr 30, 2021 0.1699 0.1699 0.1699 0.1699 500 +0.00(+2.97%)
Apr 29, 2021 0.1650 0.1650 0.1650 0.1650 500 -0.01(-6.30%)
Apr 28, 2021 0.1761 0.1761 0.1761 0.1761 109 -0.02(-11.99%)
Apr 27, 2021 0.1794 0.1794 0.2001 2,500 +0.02(+11.54%)
Apr 26, 2021 0.1800 0.1800 0.1794 0.1794 4,833 +0.01(+4.06%)
Apr 23, 2021 0.1724 0.1724 0.1724 50 +0.00(+0.00%)
Apr 22, 2021 0.1754 0.1754 0.1724 0.1724 10,765 +0.00(+0.64%)
Apr 21, 2021 0.1172 0.1713 0.1172 0.1713 1,876 -0.01(-3.22%)
Apr 20, 2021 0.1770 0.1770 0.1770 8 +0.00(+0.00%)
Apr 19, 2021 0.1977 0.1977 0.1770 0.1770 2,700 +0.00(+1.43%)
Apr 16, 2021 0.1745 0.1745 0.1745 5 +0.00(+0.00%)
Apr 15, 2021 0.1745 0.1745 0.1745 0.1745 433 -0.01(-7.13%)
Apr 14, 2021 0.1850 0.1900 0.1850 0.1879 57,520 -0.00(-0.90%)
Apr 12, 2021 0.1896 0.1896 0.1896 0 -0.00(-1.71%)
Apr 09, 2021 0.1929 0.1929 0.1929 0.1929 500 +0.08(+71.77%)
Apr 07, 2021 0.1123 0.1123 0.1123 0 -0.08(-40.07%)
Apr 06, 2021 0.1874 0.1874 0.1874 0.1874 333 -0.03(-12.02%)
Apr 01, 2021 0.2130 0.2130 0.2130 0 +0.00(+0.00%)
Mar 31, 2021 0.2130 0.2130 0.2130 0.2130 333 -0.00(-2.16%)
Mar 30, 2021 0.2164 0.2177 0.2164 0.2177 364 +0.00(+1.82%)
Mar 29, 2021 0.2138 0.2138 0.2138 83 +0.00(+0.00%)
Mar 26, 2021 0.1989 0.2138 0.1979 0.2138 3,200 +0.01(+3.14%)
Mar 25, 2021 0.2073 0.2073 0.2073 16 +0.00(+0.00%)
Mar 24, 2021 0.2073 0.2073 0.2073 83 +0.00(+0.00%)
Mar 23, 2021 0.2064 0.2073 0.2064 0.2073 1,316 -0.02(-9.87%)
Mar 22, 2021 0.2103 0.2300 0.2103 0.2300 5,333 +0.00(+0.00%)
Mar 19, 2021 0.2300 0.2300 0.2300 0.2300 1,000 +0.01(+2.63%)
Mar 16, 2021 0.2241 0.2241 0.2241 0 -0.02(-9.23%)
Mar 15, 2021 0.2469 0.2469 0.2469 71 +0.00(+0.00%)
Mar 12, 2021 0.2400 0.2520 0.2400 0.2469 18,100 +0.02(+8.53%)
Mar 11, 2021 0.2282 0.2282 0.2087 0.2275 2,020 +0.08(+58.98%)
Mar 10, 2021 0.1431 0.1431 0.1431 0.1431 129 -0.09(-37.78%)
Mar 09, 2021 0.2300 0.2300 0.2300 0.2300 106 +0.00(+0.70%)
Mar 08, 2021 0.2285 0.2285 0.2284 0.2284 3,049 +0.04(+18.22%)
Mar 05, 2021 0.2216 0.2384 0.1932 0.1932 38,200 -0.03(-15.04%)
Mar 04, 2021 0.2274 0.2274 0.2166 0.2274 8,747 -0.04(-16.12%)
Mar 03, 2021 0.2711 0.2711 0.2711 0.2711 1,666 -0.01(-2.31%)
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.