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 )

0.2300 +0.0033 (+1.46%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 01, 2024 0.2466 0.2506 0.2300 0.2300 128,521 +0.00(+1.46%)
Apr 25, 2024 0.2267 500 -0.02(-8.18%)
Apr 24, 2024 0.2469 0.2469 0.2469 0.2469 1,100 +0.03(+12.48%)
Apr 23, 2024 0.2480 0.2480 0.2195 0.2195 8,968 -0.05(-18.91%)
Apr 18, 2024 0.2707 0 -0.02(-7.58%)
Apr 17, 2024 0.2929 0.2929 0.2929 0.2929 2,630 +0.01(+1.98%)
Apr 16, 2024 0.2883 0.2899 0.2750 0.2872 860 +0.02(+6.37%)
Apr 12, 2024 0.2700 0 -0.03(-10.00%)
Apr 08, 2024 0.3000 0 +0.00(+0.00%)
Apr 05, 2024 0.3073 0.3073 0.3000 0.3000 773 +0.01(+2.39%)
Apr 02, 2024 0.2930 60 -0.01(-1.97%)
Apr 01, 2024 0.2989 0.3091 0.2989 0.2989 1,300 +0.01(+1.87%)
Mar 28, 2024 0.3310 0.3310 0.2934 0.2934 3,422 -0.01(-4.43%)
Mar 27, 2024 0.2961 0.3070 0.2961 0.3070 715 +0.00(+0.82%)
Mar 26, 2024 0.2875 0.3045 0.2875 0.3045 1,500 +0.02(+6.13%)
Mar 25, 2024 0.2869 0.2882 0.2869 0.2869 1,100 -0.01(-4.11%)
Mar 22, 2024 0.3350 0.3350 0.2920 0.2992 36,312 -0.00(-0.93%)
Mar 21, 2024 0.4389 0.4389 0.3020 0.3020 20,252 -0.12(-28.04%)
Mar 20, 2024 0.4388 0.4388 0.4166 0.4197 2,808 -0.03(-6.11%)
Mar 19, 2024 0.5039 0.5039 0.4470 0.4470 22,928 -0.09(-16.40%)
Mar 18, 2024 0.5100 0.5347 0.4853 0.5347 65,196 +0.06(+12.33%)
Mar 15, 2024 0.4536 0.4760 0.4330 0.4760 16,484 +0.07(+17.07%)
Mar 14, 2024 0.4100 0.4395 0.4066 0.4066 10,699 -0.01(-1.48%)
Mar 13, 2024 0.3741 0.4127 0.3706 0.4127 7,415 +0.06(+15.99%)
Mar 12, 2024 0.3570 0.3570 0.3286 0.3558 2,879 +0.02(+5.77%)
Mar 11, 2024 0.3400 0.3400 0.3287 0.3364 1,711 +0.01(+2.56%)
Mar 08, 2024 0.3200 0.3442 0.3200 0.3280 5,180 +0.00(+0.21%)
Mar 07, 2024 0.3273 0.3273 0.3273 0.3273 110 -0.02(-5.87%)
Mar 06, 2024 0.3620 0.3620 0.3477 0.3477 1,888 +0.01(+1.73%)
Mar 05, 2024 0.3230 0.3418 0.3230 0.3418 740 +0.01(+3.04%)
Mar 04, 2024 0.3468 0.3468 0.3250 0.3317 19,814 +0.01(+3.88%)
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.