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 )

0.2405 +0.0005 (+0.21%)
Streaming Delayed Price Updated: 10:20 AM EDT, May 31, 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 (%)
Dec 31, 2020 0.1487 0.1487 0.1487 833 -0.01(-3.50%)
Dec 30, 2020 0.1541 0.1541 0.1541 0.1541 833 -0.00(-2.84%)
Dec 29, 2020 0.1513 0.1837 0.1512 0.1586 4,768 +0.08(+98.25%)
Dec 28, 2020 0.0700 0.0800 0.0700 0.0800 3,330 -0.02(-23.00%)
Dec 24, 2020 0.1662 0.1662 0.1039 0.1039 4,300 -0.05(-34.45%)
Dec 23, 2020 0.1585 0.1585 0.1585 0.1585 10,000 +0.01(+5.81%)
Dec 22, 2020 0.1513 0.1513 0.1498 0.1498 3,119 -0.00(-2.54%)
Dec 21, 2020 0.1497 0.1537 0.1478 0.1537 10,887 -0.01(-5.12%)
Dec 18, 2020 0.1611 0.1622 0.1611 0.1620 11,200 +0.01(+6.93%)
Dec 17, 2020 0.1515 0.1515 0.1515 0.1515 188 -0.04(-20.64%)
Dec 16, 2020 0.1909 0.1909 0.1909 0.1909 100 +0.02(+13.83%)
Dec 14, 2020 0.1677 0.1677 0.1677 0 -0.00(-0.59%)
Dec 11, 2020 0.1687 0.1687 0.1687 0.1687 200 -0.02(-8.91%)
Dec 09, 2020 0.1852 0.1852 0.1852 0 -0.00(-1.28%)
Dec 08, 2020 0.1876 0.1876 0.1876 0.1876 21,066 +0.02(+9.90%)
Dec 07, 2020 0.1995 0.1995 0.1707 0.1707 1,799 -0.01(-6.57%)
Dec 04, 2020 0.1827 0.1827 0.1827 0.1827 1,500 +0.02(+10.26%)
Dec 03, 2020 0.1680 0.1680 0.1657 0.1657 872 -0.00(-1.25%)
Dec 01, 2020 0.1678 0.1678 0.1678 0 +0.00(+2.07%)
Nov 30, 2020 0.1644 0.1644 0.1644 0.1644 466 -0.00(-0.48%)
Nov 24, 2020 0.1652 0.1652 0.1652 0 +0.01(+5.63%)
Nov 23, 2020 0.1564 0.1564 0.1564 0.1564 166 -0.00(-1.20%)
Nov 20, 2020 0.1372 0.1583 0.1372 0.1583 600 -0.02(-11.56%)
Nov 19, 2020 0.1551 0.1790 0.1551 0.1790 11,466 +0.08(+80.08%)
Nov 18, 2020 0.0994 0.0994 0.0994 0.0994 1,333 -0.08(-45.41%)
Nov 17, 2020 0.1950 0.1950 0.1821 0.1821 5,500 -0.01(-4.16%)
Nov 16, 2020 0.1823 0.1900 0.1823 0.1900 1,500 +0.03(+21.33%)
Nov 12, 2020 0.1566 0.1566 0.1566 0 +0.03(+25.48%)
Nov 11, 2020 0.1248 0.1248 0.1248 1 +0.00(+0.00%)
Nov 09, 2020 0.1248 0.1248 0.1248 0 -0.04(-24.95%)
Nov 02, 2020 0.1663 0.1663 0.1663 0 -0.02(-12.61%)
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%)
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.