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

Artificial Intelligence Tech Solutions (OP: AITX )

0.0083 +0.0016 (+23.88%)
Streaming Delayed Price Updated: 12:00 PM EDT, May 20, 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 (%)
Apr 30, 2019 0.0043 0.0044 0.0039 0.0039 1,475,783 -0.00(-7.14%)
Apr 29, 2019 0.0042 0.0045 0.0035 0.0042 1,602,665 +0.00(+20.00%)
Apr 26, 2019 0.0031 0.0045 0.0031 0.0035 1,691,900 +0.00(+12.90%)
Apr 25, 2019 0.0036 0.0036 0.0031 0.0031 736,174 -0.00(-6.06%)
Apr 24, 2019 0.0033 0.0036 0.0030 0.0033 2,794,360 +0.00(+3.12%)
Apr 23, 2019 0.0041 0.0041 0.0029 0.0032 2,267,946 -0.00(-13.51%)
Apr 22, 2019 0.0037 0.0038 0.0032 0.0037 873,373 +0.00(+0.00%)
Apr 18, 2019 0.0038 0.0038 0.0028 0.0037 1,132,900 +0.00(+12.12%)
Apr 17, 2019 0.0039 0.0039 0.0032 0.0033 1,578,253 -0.00(-10.81%)
Apr 16, 2019 0.0034 0.0037 0.0030 0.0037 517,807 +0.00(+8.82%)
Apr 15, 2019 0.0037 0.0040 0.0018 0.0034 12,959,698 -0.00(-17.07%)
Apr 12, 2019 0.0051 0.0057 0.0033 0.0041 4,108,800 -0.00(-8.89%)
Apr 11, 2019 0.0044 0.0045 0.0039 0.0045 1,622,365 +0.00(+25.00%)
Apr 10, 2019 0.0044 0.0044 0.0036 0.0036 1,265,886 -0.00(-14.29%)
Apr 09, 2019 0.0039 0.0045 0.0039 0.0042 1,594,008 +0.00(+5.00%)
Apr 08, 2019 0.0041 0.0045 0.0038 0.0040 1,003,933 -0.00(-11.11%)
Apr 05, 2019 0.0047 0.0051 0.0038 0.0045 2,698,900 +0.00(+0.00%)
Apr 04, 2019 0.0040 0.0048 0.0039 0.0045 1,182,766 +0.00(+12.50%)
Apr 03, 2019 0.0040 0.0043 0.0036 0.0040 1,894,301 -0.00(-6.98%)
Apr 02, 2019 0.0043 0.0047 0.0036 0.0043 2,269,873 +0.00(+0.00%)
Apr 01, 2019 0.0047 0.0047 0.0032 0.0043 1,664,350 +0.00(+4.88%)
Mar 29, 2019 0.0043 0.0047 0.0036 0.0041 1,402,100 +0.00(+2.50%)
Mar 28, 2019 0.0036 0.0045 0.0036 0.0040 3,074,114 +0.00(+11.11%)
Mar 27, 2019 0.0044 0.0045 0.0036 0.0036 2,460,467 -0.00(-23.40%)
Mar 26, 2019 0.0050 0.0050 0.0040 0.0047 3,054,197 -0.00(-6.00%)
Mar 25, 2019 0.0049 0.0054 0.0040 0.0050 2,103,009 +0.00(+2.04%)
Mar 22, 2019 0.0058 0.0058 0.0040 0.0049 2,719,500 -0.00(-3.92%)
Mar 21, 2019 0.0050 0.0056 0.0050 0.0051 1,906,101 -0.00(-5.56%)
Mar 20, 2019 0.0057 0.0057 0.0050 0.0054 2,172,498 -0.00(-3.57%)
Mar 19, 2019 0.0056 0.0060 0.0050 0.0056 2,005,371 +0.00(+0.00%)
Mar 18, 2019 0.0067 0.0067 0.0050 0.0056 2,864,211 -0.00(-13.85%)
Mar 15, 2019 0.0050 0.0066 0.0050 0.0065 5,898,600 +0.00(+25.00%)
Mar 14, 2019 0.0053 0.0056 0.0046 0.0052 3,597,739 +0.00(+4.00%)
Mar 13, 2019 0.0041 0.0052 0.0040 0.0050 3,024,860 +0.00(+25.00%)
Mar 12, 2019 0.0052 0.0052 0.0035 0.0040 2,032,559 -0.00(-16.67%)
Mar 11, 2019 0.0045 0.0057 0.0035 0.0048 2,561,249 +0.00(+37.14%)
Mar 08, 2019 0.0048 0.0048 0.0032 0.0035 4,563,200 -0.00(-25.53%)
Mar 07, 2019 0.0053 0.0053 0.0040 0.0047 4,123,646 -0.00(-6.00%)
Mar 06, 2019 0.0060 0.0062 0.0046 0.0050 3,474,653 -0.00(-12.28%)
Mar 05, 2019 0.0052 0.0066 0.0051 0.0057 6,865,655 +0.00(+11.76%)
Mar 04, 2019 0.0053 0.0055 0.0048 0.0051 4,014,160 +0.00(+4.08%)
Mar 01, 2019 0.0056 0.0059 0.0040 0.0049 9,282,100 -0.00(-10.91%)
Feb 28, 2019 0.0073 0.0079 0.0048 0.0055 15,755,362 -0.00(-31.25%)
Feb 27, 2019 0.0095 0.0110 0.0063 0.0080 12,906,687 -0.00(-4.76%)
Feb 26, 2019 0.0073 0.0085 0.0048 0.0084 27,975,548 +0.00(+23.53%)
Feb 25, 2019 0.0099 0.0099 0.0058 0.0068 32,675,678 -0.00(-24.44%)
Feb 22, 2019 0.0141 0.0144 0.0075 0.0090 74,043,800 -0.00(-25.00%)
Feb 21, 2019 0.0084 0.0150 0.0062 0.0120 140,137,472 +0.01(+71.43%)
Feb 20, 2019 0.0015 0.0079 0.0015 0.0070 102,436,672 +0.01(+400.00%)
Feb 19, 2019 0.0016 0.0016 0.0014 0.0014 1,483,868 -0.00(-6.67%)
Feb 15, 2019 0.0011 0.0016 0.0011 0.0015 8,421,400 +0.00(+7.14%)
Feb 14, 2019 0.0017 0.0018 0.0014 0.0014 9,479,162 -0.00(-12.50%)
Feb 13, 2019 0.0020 0.0020 0.0015 0.0016 6,171,203 -0.00(-11.11%)
Feb 12, 2019 0.0015 0.0019 0.0015 0.0018 5,899,008 +0.00(+20.00%)
Feb 11, 2019 0.0015 0.0017 0.0014 0.0015 7,582,062 -0.00(-11.76%)
Feb 08, 2019 0.0018 0.0019 0.0015 0.0017 5,059,500 +0.00(+0.00%)
Feb 07, 2019 0.0019 0.0019 0.0016 0.0017 5,479,614 +0.00(+0.00%)
Feb 06, 2019 0.0018 0.0019 0.0016 0.0017 3,105,734 +0.00(+6.25%)
Feb 05, 2019 0.0017 0.0019 0.0015 0.0016 15,260,648 -0.00(-5.88%)
Feb 04, 2019 0.0026 0.0026 0.0015 0.0017 14,619,817 -0.00(-5.56%)
Feb 01, 2019 0.0020 0.0020 0.0016 0.0018 3,802,300 -0.00(-5.26%)
Jan 31, 2019 0.0025 0.0027 0.0016 0.0019 28,765,940 -0.00(-20.83%)
Jan 30, 2019 0.0020 0.0027 0.0019 0.0024 12,225,859 +0.00(+20.00%)
Jan 29, 2019 0.0025 0.0031 0.0018 0.0020 43,513,716 +0.00(+11.11%)
Jan 28, 2019 0.0022 0.0022 0.0015 0.0018 12,618,854 +0.00(+0.00%)
Jan 25, 2019 0.0020 0.0020 0.0016 0.0018 10,710,900 -0.00(-10.00%)
Jan 24, 2019 0.0022 0.0022 0.0017 0.0020 8,587,916 -0.00(-9.09%)
Jan 23, 2019 0.0018 0.0025 0.0018 0.0022 11,307,612 +0.00(+4.76%)
Jan 22, 2019 0.0027 0.0027 0.0018 0.0021 16,328,827 -0.00(-16.00%)
Jan 18, 2019 0.0029 0.0029 0.0024 0.0025 5,492,600 -0.00(-13.79%)
Jan 17, 2019 0.0032 0.0032 0.0022 0.0029 8,878,441 +0.00(+0.00%)
Jan 16, 2019 0.0033 0.0033 0.0028 0.0029 5,057,651 -0.00(-12.12%)
Jan 15, 2019 0.0035 0.0035 0.0030 0.0033 12,818,131 -0.00(-5.71%)
Jan 14, 2019 0.0034 0.0044 0.0030 0.0035 13,157,912 +0.00(+29.63%)
Jan 11, 2019 0.0032 0.0034 0.0025 0.0027 6,920,700 -0.00(-10.00%)
Jan 10, 2019 0.0035 0.0035 0.0027 0.0030 6,684,480 -0.00(-3.23%)
Jan 09, 2019 0.0037 0.0040 0.0030 0.0031 3,619,449 -0.00(-13.89%)
Jan 08, 2019 0.0047 0.0047 0.0033 0.0036 7,047,054 -0.00(-16.28%)
Jan 07, 2019 0.0041 0.0069 0.0035 0.0043 5,653,883 +0.00(+13.16%)
Jan 04, 2019 0.0042 0.0042 0.0034 0.0038 743,800 -0.00(-5.00%)
Jan 03, 2019 0.0040 0.0042 0.0035 0.0040 1,410,323 -0.00(-6.98%)
Jan 02, 2019 0.0067 0.0067 0.0036 0.0043 2,870,544 -0.00(-4.44%)
Dec 31, 2018 0.0049 0.0049 0.0035 0.0045 2,919,600 -0.00(-6.25%)
Dec 28, 2018 0.0048 0.0051 0.0037 0.0048 5,099,500 -0.00(-4.00%)
Dec 27, 2018 0.0070 0.0070 0.0043 0.0050 5,200,248 -0.00(-21.88%)
Dec 26, 2018 0.0078 0.0089 0.0060 0.0064 1,700,382 -0.00(-26.44%)
Dec 24, 2018 0.0090 0.0100 0.0071 0.0087 1,111,300 -0.00(-3.33%)
Dec 21, 2018 0.0089 0.0115 0.0080 0.0090 2,346,800 +0.00(+11.11%)
Dec 20, 2018 0.0060 0.0089 0.0058 0.0081 2,907,157 +0.00(+35.00%)
Dec 19, 2018 0.0055 0.0085 0.0050 0.0060 3,161,372 +0.00(+17.65%)
Dec 18, 2018 0.0065 0.0067 0.0045 0.0051 6,058,682 -0.00(-12.07%)
Dec 17, 2018 0.0070 0.0082 0.0058 0.0058 1,386,427 -0.00(-22.67%)
Dec 14, 2018 0.0073 0.0110 0.0070 0.0075 2,778,300 +0.00(+0.00%)
Dec 13, 2018 0.0079 0.0094 0.0075 0.0075 1,010,219 -0.00(-6.25%)
Dec 12, 2018 0.0108 0.0115 0.0077 0.0080 3,954,790 -0.00(-30.43%)
Dec 11, 2018 0.0128 0.0137 0.0086 0.0115 1,655,319 +0.00(+15.00%)
Dec 10, 2018 0.0135 0.0137 0.0092 0.0100 936,914 -0.00(-9.09%)
Dec 07, 2018 0.0138 0.0138 0.0110 0.0110 15,700 -0.00(-20.86%)
Dec 06, 2018 0.0121 0.0139 0.0100 0.0139 1,035,154 +0.00(+27.52%)
Dec 04, 2018 0.0139 0.0200 0.0100 0.0109 1,562,400 -0.00(-16.15%)
Dec 03, 2018 0.0185 0.0230 0.0125 0.0130 1,284,632 -0.00(-18.75%)
Nov 30, 2018 0.0190 0.0190 0.0160 0.0160 61,400 -0.00(-15.79%)
Nov 29, 2018 0.0169 0.0250 0.0163 0.0190 781,225 +0.00(+26.67%)
Nov 28, 2018 0.0103 0.0150 0.0103 0.0150 257,977 +0.00(+36.36%)
Nov 27, 2018 0.0100 0.0140 0.0088 0.0110 355,613 +0.00(+10.00%)
Nov 26, 2018 0.0087 0.0145 0.0084 0.0100 784,726 +0.00(+14.94%)
Nov 23, 2018 0.0088 0.0088 0.0077 0.0087 79,800 -0.00(-1.14%)
Nov 21, 2018 0.0088 0.0088 0.0088 0 -0.00(-22.12%)
Nov 20, 2018 0.0169 0.0169 0.0101 0.0113 1,485,766 -0.01(-35.43%)
Nov 19, 2018 0.0180 0.0180 0.0160 0.0175 85,462 -0.00(-6.42%)
Nov 16, 2018 0.0200 0.0200 0.0160 0.0187 378,300 -0.00(-6.03%)
Nov 15, 2018 0.0300 0.0300 0.0160 0.0199 946,466 -0.01(-23.46%)
Nov 14, 2018 0.0240 0.0284 0.0240 0.0260 219,112 +0.00(+8.33%)
Nov 13, 2018 0.0200 0.0245 0.0175 0.0240 206,476 +0.01(+27.66%)
Nov 12, 2018 0.0225 0.0225 0.0187 0.0188 92,774 +0.00(+2.73%)
Nov 09, 2018 0.0200 0.0200 0.0170 0.0183 242,700 -0.00(-3.68%)
Nov 08, 2018 0.0185 0.0200 0.0160 0.0190 416,387 +0.00(+5.56%)
Nov 07, 2018 0.0249 0.0249 0.0171 0.0180 1,056,485 -0.00(-5.26%)
Nov 06, 2018 0.0289 0.0289 0.0168 0.0190 783,440 -0.00(-16.67%)
Nov 05, 2018 0.0210 0.0290 0.0210 0.0228 113,101 -0.00(-17.99%)
Nov 02, 2018 0.0290 0.0299 0.0250 0.0278 197,400 -0.00(-4.14%)
Nov 01, 2018 0.0287 0.0299 0.0250 0.0290 36,089 +0.00(+1.05%)
Oct 31, 2018 0.0225 0.0299 0.0200 0.0287 228,943 +0.01(+24.78%)
Oct 30, 2018 0.0285 0.0285 0.0205 0.0230 309,544 -0.00(-7.26%)
Oct 29, 2018 0.0297 0.0344 0.0220 0.0248 526,306 -0.00(-9.82%)
Oct 26, 2018 0.0295 0.0326 0.0212 0.0275 1,025,200 -0.01(-22.32%)
Oct 25, 2018 0.0373 0.0378 0.0270 0.0354 70,428 -0.00(-5.09%)
Oct 24, 2018 0.0400 0.0400 0.0300 0.0373 79,991 +0.01(+24.33%)
Oct 23, 2018 0.0440 0.0440 0.0270 0.0300 761,532 -0.01(-31.82%)
Oct 22, 2018 0.0510 0.0510 0.0300 0.0440 696,701 -0.01(-24.14%)
Oct 19, 2018 0.0550 0.0600 0.0500 0.0580 308,400 +0.00(+5.45%)
Oct 18, 2018 0.0390 0.0650 0.0300 0.0550 686,679 +0.02(+48.65%)
Oct 17, 2018 0.0449 0.0449 0.0290 0.0370 806,441 -0.01(-19.39%)
Oct 16, 2018 0.0335 0.0600 0.0335 0.0459 361,415 +0.01(+14.75%)
Oct 15, 2018 0.0390 0.0483 0.0240 0.0400 400,845 +0.00(+1.27%)
Oct 12, 2018 0.0450 0.0450 0.0300 0.0395 270,000 -0.00(-1.25%)
Oct 11, 2018 0.0317 0.0450 0.0317 0.0400 262,892 +0.00(+1.27%)
Oct 10, 2018 0.0305 0.0450 0.0301 0.0395 571,229 +0.00(+5.33%)
Oct 09, 2018 0.0440 0.0440 0.0375 0.0375 143,600 -0.00(-3.85%)
Oct 08, 2018 0.0600 0.0600 0.0361 0.0390 146,021 -0.02(-32.76%)
Oct 05, 2018 0.0460 0.0581 0.0350 0.0580 643,500 +0.00(+5.45%)
Oct 04, 2018 0.0425 0.0595 0.0425 0.0550 14,980 +0.00(+10.00%)
Oct 03, 2018 0.0400 0.0638 0.0400 0.0500 328,399 +0.01(+11.11%)
Oct 02, 2018 0.0430 0.0450 0.0380 0.0450 271,702 -0.00(-8.16%)
Oct 01, 2018 0.0400 0.0500 0.0400 0.0490 173,251 -0.02(-24.50%)
Sep 28, 2018 0.0680 0.0680 0.0400 0.0649 369,100 -0.00(-4.56%)
Sep 27, 2018 0.0649 0.0750 0.0310 0.0680 389,434 +0.01(+13.33%)
Sep 26, 2018 0.0642 0.0700 0.0500 0.0600 704,373 -0.03(-29.41%)
Sep 25, 2018 0.0905 0.0905 0.0600 0.0850 133,554 -0.00(-5.56%)
Sep 24, 2018 0.1200 0.1520 0.0650 0.0900 144,829 +0.00(+0.00%)
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.