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 )

0.1439 -0.0279 (-16.24%)
Streaming Delayed Price Updated: 1:28 PM EDT, Jun 10, 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 (%)
Jan 29, 2021 0.2330 0.2330 0.2200 0.2200 2,500 -0.00(-0.45%)
Jan 28, 2021 0.2210 0.2210 0.2210 0.2210 274 -0.00(-1.78%)
Jan 27, 2021 0.2370 0.2418 0.2250 0.2250 15,200 -0.00(-0.71%)
Jan 26, 2021 0.2266 0.2266 0.2266 0.2266 2,500 +0.00(+0.31%)
Jan 25, 2021 0.2259 0.2323 0.2259 0.2259 10,576 -0.00(-2.08%)
Jan 22, 2021 0.2332 0.2332 0.2307 0.2307 400 -0.00(-0.77%)
Jan 20, 2021 0.2325 0.2325 0.2325 0.2325 2,500 +0.00(+1.09%)
Jan 19, 2021 0.2300 0.2300 0.2299 0.2300 54,066 -0.01(-3.36%)
Jan 15, 2021 0.2240 0.2380 0.2240 0.2380 58,500 +0.02(+9.07%)
Jan 14, 2021 0.2100 0.2339 0.2100 0.2182 16,666 +0.01(+4.35%)
Jan 13, 2021 0.2091 0.2091 0.2091 10 +0.00(+0.00%)
Jan 12, 2021 0.2308 0.2308 0.2080 0.2091 13,588 +0.00(+0.19%)
Jan 11, 2021 0.2187 0.2187 0.2087 0.2087 3,100 -0.00(-0.14%)
Jan 08, 2021 0.2000 0.2250 0.1895 0.2090 136,100 +0.06(+37.86%)
Jan 07, 2021 0.1516 0.1516 0.1516 9 +0.00(+0.00%)
Jan 06, 2021 0.1736 0.1775 0.1516 0.1516 12,000 +0.09(+131.10%)
Jan 05, 2021 0.0656 0.0656 0.0656 0.0656 1,682 -0.07(-53.14%)
Jan 04, 2021 0.0827 0.1539 0.0827 0.1400 7,892 -0.01(-5.85%)
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%)
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.