Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Artificial Intelligence Tech Solutions (OP: AITX )

0.0067 +0.0004 (+6.35%)
Streaming Delayed Price Updated: 3:59 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 0.0649 0.0651 0.0605 0.0632 29,671,484 -0.00(-2.62%)
May 27, 2021 0.0659 0.0669 0.0645 0.0649 21,456,656 -0.00(-1.52%)
May 26, 2021 0.0690 0.0692 0.0651 0.0659 22,795,168 -0.00(-0.90%)
May 25, 2021 0.0684 0.0698 0.0660 0.0665 31,627,364 +0.00(+1.22%)
May 24, 2021 0.0645 0.0670 0.0634 0.0657 34,317,500 +0.00(+3.79%)
May 21, 2021 0.0659 0.0670 0.0621 0.0633 31,013,972 -0.00(-1.40%)
May 20, 2021 0.0664 0.0674 0.0630 0.0642 29,305,060 +0.00(+2.72%)
May 19, 2021 0.0670 0.0671 0.0625 0.0625 33,334,808 -0.00(-6.72%)
May 18, 2021 0.0660 0.0700 0.0642 0.0670 36,312,168 +0.00(+2.45%)
May 17, 2021 0.0700 0.0700 0.0650 0.0654 45,172,224 -0.00(-5.90%)
May 14, 2021 0.0701 0.0722 0.0664 0.0695 39,571,412 +0.00(+2.21%)
May 13, 2021 0.0752 0.0752 0.0670 0.0680 45,978,680 -0.00(-6.59%)
May 12, 2021 0.0790 0.0790 0.0705 0.0728 34,377,144 -0.00(-3.19%)
May 11, 2021 0.0730 0.0798 0.0660 0.0752 59,450,756 -0.00(-3.59%)
May 10, 2021 0.0900 0.0900 0.0779 0.0780 39,481,024 -0.01(-6.59%)
May 07, 2021 0.0780 0.0899 0.0780 0.0835 41,887,812 +0.01(+7.05%)
May 06, 2021 0.0899 0.0899 0.0760 0.0780 45,200,108 -0.01(-9.09%)
May 05, 2021 0.0900 0.0950 0.0839 0.0858 31,356,588 -0.00(-2.50%)
May 04, 2021 0.0965 0.0966 0.0850 0.0880 34,149,120 -0.01(-8.71%)
May 03, 2021 0.1120 0.1129 0.0960 0.0964 32,928,068 -0.00(-3.60%)
Apr 30, 2021 0.0990 0.1015 0.0960 0.1000 19,544,000 -0.00(-0.99%)
Apr 29, 2021 0.1080 0.1080 0.1000 0.1010 24,104,384 +0.00(+0.80%)
Apr 28, 2021 0.0999 0.1040 0.0967 0.1002 28,076,032 +0.00(+5.14%)
Apr 27, 2021 0.1130 0.1148 0.0950 0.0953 62,769,880 -0.02(-17.13%)
Apr 26, 2021 0.1100 0.1199 0.1090 0.1150 54,912,320 +0.01(+6.98%)
Apr 23, 2021 0.0920 0.1130 0.0906 0.1075 77,326,800 +0.02(+19.31%)
Apr 22, 2021 0.0793 0.0959 0.0767 0.0901 97,085,680 +0.01(+17.62%)
Apr 21, 2021 0.0700 0.0775 0.0650 0.0766 31,262,776 +0.01(+9.59%)
Apr 20, 2021 0.0730 0.0788 0.0650 0.0699 53,598,952 -0.00(-3.85%)
Apr 19, 2021 0.0600 0.0729 0.0600 0.0727 74,461,544 +0.01(+19.18%)
Apr 16, 2021 0.0600 0.0627 0.0500 0.0610 81,248,704 +0.00(+1.33%)
Apr 15, 2021 0.0690 0.0699 0.0599 0.0602 56,702,696 -0.01(-11.47%)
Apr 14, 2021 0.0670 0.0724 0.0670 0.0680 39,161,336 +0.00(+0.89%)
Apr 13, 2021 0.0673 0.0683 0.0654 0.0674 42,592,320 +0.00(+2.12%)
Apr 12, 2021 0.0790 0.0790 0.0640 0.0660 64,752,680 -0.01(-10.69%)
Apr 09, 2021 0.0599 0.0747 0.0593 0.0739 136,376,400 +0.01(+25.04%)
Apr 08, 2021 0.0682 0.0684 0.0575 0.0591 138,801,296 -0.01(-13.85%)
Apr 07, 2021 0.0800 0.0810 0.0649 0.0686 184,059,408 -0.01(-15.20%)
Apr 06, 2021 0.0935 0.0935 0.0800 0.0809 89,402,968 -0.01(-9.10%)
Apr 05, 2021 0.0975 0.0975 0.0880 0.0890 41,547,560 -0.00(-4.09%)
Apr 01, 2021 0.0920 0.0980 0.0900 0.0928 31,422,000 +0.00(+0.32%)
Mar 31, 2021 0.1003 0.1003 0.0888 0.0925 46,454,424 +0.00(+2.10%)
Mar 30, 2021 0.0961 0.0970 0.0900 0.0906 48,635,652 -0.01(-5.63%)
Mar 29, 2021 0.1050 0.1050 0.0950 0.0960 28,803,766 -0.01(-5.23%)
Mar 26, 2021 0.1000 0.1074 0.1000 0.1013 26,163,402 -0.00(-0.39%)
Mar 25, 2021 0.1000 0.1049 0.0901 0.1017 50,705,832 +0.00(+0.39%)
Mar 24, 2021 0.1029 0.1100 0.0999 0.1013 46,513,576 -0.01(-7.49%)
Mar 23, 2021 0.1199 0.1199 0.1070 0.1095 30,809,334 -0.01(-5.77%)
Mar 22, 2021 0.1200 0.1200 0.1155 0.1162 25,325,588 +0.00(+1.04%)
Mar 19, 2021 0.1135 0.1199 0.1100 0.1150 28,635,600 +0.00(+0.97%)
Mar 18, 2021 0.1225 0.1238 0.1100 0.1139 39,740,496 -0.01(-5.08%)
Mar 17, 2021 0.1071 0.1200 0.1000 0.1200 58,491,276 +0.01(+12.04%)
Mar 16, 2021 0.1201 0.1202 0.1050 0.1071 68,667,912 -0.01(-10.15%)
Mar 15, 2021 0.1335 0.1335 0.1160 0.1192 59,177,304 -0.01(-5.40%)
Mar 12, 2021 0.1280 0.1280 0.1150 0.1260 45,617,900 -0.00(-1.64%)
Mar 11, 2021 0.1300 0.1335 0.1201 0.1281 48,319,428 +0.01(+7.20%)
Mar 10, 2021 0.1323 0.1349 0.1150 0.1195 63,551,864 -0.01(-9.67%)
Mar 09, 2021 0.1300 0.1412 0.1300 0.1323 53,779,644 +0.01(+7.47%)
Mar 08, 2021 0.1499 0.1510 0.1150 0.1231 103,304,448 -0.01(-9.82%)
Mar 05, 2021 0.0958 0.1375 0.0940 0.1365 165,914,496 +0.04(+42.93%)
Mar 04, 2021 0.1150 0.1190 0.0900 0.0955 175,542,992 -0.02(-19.95%)
Mar 03, 2021 0.1370 0.1370 0.1110 0.1193 103,628,440 -0.01(-10.50%)
Mar 02, 2021 0.1250 0.1600 0.1250 0.1333 75,669,760 -0.01(-8.70%)
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.