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

Ai Artificial Intelligence Ventures Inc (OP: ESIFF )

0.1718 -0.0118 (-6.43%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 6, 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 (%)
Oct 30, 2020 0.1665 0.1903 0.1052 0.1903 12,100 +0.02(+10.25%)
Oct 29, 2020 0.1726 0.1726 0.1726 1 +0.00(+0.00%)
Oct 28, 2020 0.1726 0.1726 0.1726 13 +0.00(+0.00%)
Oct 27, 2020 0.1726 0.1726 0.1726 0.1726 166 +0.00(+2.07%)
Oct 26, 2020 0.1753 0.1753 0.1691 0.1691 21,931 -0.02(-12.25%)
Oct 23, 2020 0.1927 0.1927 0.1927 0.1927 4,000 +0.02(+12.62%)
Oct 22, 2020 0.1700 0.1711 0.1700 0.1711 691 -0.02(-9.95%)
Oct 20, 2020 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Oct 19, 2020 0.1900 0.1900 0.1900 0.1900 2,066 +0.00(+0.00%)
Oct 16, 2020 0.1900 0.1900 0.1900 0.1900 500 +0.01(+3.26%)
Oct 14, 2020 0.1840 0.1840 0.1840 0 -0.01(-4.66%)
Oct 13, 2020 0.1930 0.1930 0.1930 18 +0.00(+0.00%)
Oct 09, 2020 0.1930 0.1930 0.1930 0 -0.00(-0.52%)
Oct 08, 2020 0.1940 0.1940 0.1940 0.1940 4,033 +0.02(+14.66%)
Oct 07, 2020 0.1923 0.1923 0.1692 0.1692 1,014 +0.00(+0.48%)
Oct 06, 2020 0.1684 0.1684 0.1684 25 +0.00(+0.00%)
Oct 05, 2020 0.1620 0.1684 0.1620 0.1684 825 -0.02(-11.28%)
Oct 02, 2020 0.1615 0.1898 0.1615 0.1898 3,100 +0.03(+17.52%)
Oct 01, 2020 0.1615 0.1615 0.1615 0.1615 400 +0.00(+1.25%)
Sep 30, 2020 0.1670 0.1670 0.1595 0.1595 332 -0.01(-4.38%)
Sep 29, 2020 0.1668 0.1668 0.1668 0.1668 258 -0.00(-0.12%)
Sep 28, 2020 0.1670 0.1670 0.1670 0.1670 616 -0.02(-12.24%)
Sep 24, 2020 0.1903 0.1903 0.1903 0 +0.03(+19.16%)
Sep 22, 2020 0.1597 0.1597 0.1597 0 +0.00(+0.00%)
Sep 18, 2020 0.1597 0.1597 0.1597 0 -0.01(-7.69%)
Sep 17, 2020 0.1986 0.1986 0.1730 0.1730 3,191 +0.00(+1.94%)
Sep 16, 2020 0.1733 0.1733 0.1695 0.1697 68,428 +0.04(+30.54%)
Sep 11, 2020 0.1300 0.1300 0.1300 0 -0.07(-35.96%)
Sep 10, 2020 0.1208 0.2274 0.1208 0.2030 7,949 -0.01(-3.33%)
Sep 09, 2020 0.2100 0.2100 0.2094 0.2100 29,000 -0.01(-4.55%)
Sep 04, 2020 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Sep 02, 2020 0.2200 0.2200 0.2200 0 +0.02(+9.45%)
Sep 01, 2020 0.2070 0.2070 0.2010 0.2010 16,136 -0.01(-4.78%)
Aug 31, 2020 0.1650 0.2111 0.1650 0.2111 113,439 +0.06(+38.61%)
Aug 28, 2020 0.1500 0.1523 0.1500 0.1523 25,600 +0.03(+20.97%)
Aug 27, 2020 0.1182 0.1315 0.1182 0.1259 1,626 -0.00(-3.15%)
Aug 26, 2020 0.1300 0.1300 0.1300 0.1300 34,700 -0.01(-6.54%)
Aug 25, 2020 0.1111 0.1391 0.1100 0.1391 66,355 +0.06(+73.88%)
Aug 24, 2020 0.0800 0.0800 0.0800 33 +0.00(+0.00%)
Aug 21, 2020 0.1000 0.1200 0.0800 0.0800 38,100 -0.02(-20.00%)
Aug 20, 2020 0.0882 0.1000 0.0882 0.1000 8,333 -0.00(-4.76%)
Aug 19, 2020 0.0850 0.1050 0.0850 0.1050 42,833 +0.03(+48.10%)
Aug 18, 2020 0.0709 0.0709 0.0709 0.0709 166 -0.00(-5.59%)
Aug 17, 2020 0.0751 0.0751 0.0751 61 +0.00(+0.00%)
Aug 14, 2020 0.0751 0.0751 0.0705 0.0751 3,500 -0.01(-13.48%)
Aug 13, 2020 0.0868 0.0868 0.0868 66 +0.00(+0.00%)
Aug 06, 2020 0.0868 0.0868 0.0868 0 -0.01(-13.20%)
Aug 05, 2020 0.0500 0.1000 0.0500 0.1000 5,006 +0.03(+47.93%)
Aug 04, 2020 0.0676 0.0676 0.0676 0.0676 330 -0.02(-24.89%)
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.