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 UNCHANGED
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 (%)
Jun 30, 2021 0.0604 0.0607 0.0588 0.0591 28,945,644 -0.00(-2.64%)
Jun 29, 2021 0.0609 0.0611 0.0600 0.0607 23,796,046 -0.00(-0.65%)
Jun 28, 2021 0.0624 0.0630 0.0603 0.0611 31,136,176 -0.00(-0.65%)
Jun 25, 2021 0.0620 0.0638 0.0601 0.0615 19,678,026 -0.00(-1.44%)
Jun 24, 2021 0.0608 0.0630 0.0608 0.0624 21,659,552 +0.00(+3.83%)
Jun 23, 2021 0.0620 0.0630 0.0599 0.0601 24,994,516 -0.00(-0.33%)
Jun 22, 2021 0.0601 0.0620 0.0600 0.0603 30,101,928 +0.00(+0.33%)
Jun 21, 2021 0.0616 0.0708 0.0600 0.0601 33,363,276 -0.00(-2.28%)
Jun 18, 2021 0.0636 0.0650 0.0610 0.0615 38,236,956 -0.00(-3.15%)
Jun 17, 2021 0.0630 0.0670 0.0618 0.0635 39,671,312 +0.00(+1.60%)
Jun 16, 2021 0.0609 0.0770 0.0600 0.0625 79,164,480 +0.00(+2.80%)
Jun 15, 2021 0.0645 0.0651 0.0602 0.0608 36,957,852 -0.00(-5.88%)
Jun 14, 2021 0.0691 0.0700 0.0620 0.0646 44,570,184 -0.00(-6.24%)
Jun 11, 2021 0.0725 0.0725 0.0627 0.0689 40,256,896 +0.00(+4.39%)
Jun 10, 2021 0.0750 0.0750 0.0650 0.0660 41,361,824 -0.01(-8.21%)
Jun 09, 2021 0.0770 0.0770 0.0690 0.0719 39,519,228 +0.00(+1.41%)
Jun 08, 2021 0.0780 0.0830 0.0700 0.0709 43,958,840 -0.00(-5.47%)
Jun 07, 2021 0.0720 0.0893 0.0720 0.0750 117,262,032 +0.00(+5.63%)
Jun 04, 2021 0.0520 0.0718 0.0510 0.0710 115,119,160 +0.02(+36.54%)
Jun 03, 2021 0.0555 0.0558 0.0500 0.0520 77,307,648 -0.00(-6.47%)
Jun 02, 2021 0.0602 0.0625 0.0550 0.0556 82,094,624 -0.00(-7.64%)
Jun 01, 2021 0.0632 0.0640 0.0600 0.0602 55,542,992 -0.00(-4.75%)
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%)
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.