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

Aiadvertising Inc (OP: AIAD )

0.0004 -0.0001 (-20.00%)
Streaming Delayed Price Updated: 11:59 AM EDT, May 17, 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 (%)
Feb 29, 2024 0.0078 0.0080 0.0052 0.0076 3,254,758 +0.00(+1.33%)
Feb 28, 2024 0.0073 0.0078 0.0073 0.0075 883,541 +0.00(+1.35%)
Feb 27, 2024 0.0066 0.0080 0.0066 0.0074 983,740 -0.00(-1.33%)
Feb 26, 2024 0.0075 0.0080 0.0050 0.0075 2,948,667 -0.00(-5.06%)
Feb 23, 2024 0.0079 0.0083 0.0075 0.0079 666,100 +0.00(+0.00%)
Feb 22, 2024 0.0080 0.0086 0.0075 0.0079 1,389,504 +0.00(+5.33%)
Feb 21, 2024 0.0081 0.0081 0.0075 0.0075 333,621 -0.00(-1.32%)
Feb 20, 2024 0.0076 0.0087 0.0076 0.0076 439,905 -0.00(-12.64%)
Feb 16, 2024 0.0085 0.0090 0.0075 0.0087 1,978,544 -0.00(-3.33%)
Feb 15, 2024 0.0089 0.0090 0.0070 0.0090 821,101 +0.00(+1.12%)
Feb 14, 2024 0.0090 0.0090 0.0071 0.0089 1,109,005 +0.00(+0.00%)
Feb 13, 2024 0.0080 0.0089 0.0079 0.0089 1,509,825 +0.00(+1.14%)
Feb 12, 2024 0.0098 0.0098 0.0076 0.0088 1,816,920 +0.00(+7.32%)
Feb 09, 2024 0.0084 0.0088 0.0077 0.0082 1,959,515 -0.00(-2.38%)
Feb 08, 2024 0.0082 0.0087 0.0073 0.0084 2,046,710 +0.00(+2.44%)
Feb 07, 2024 0.0080 0.0088 0.0072 0.0082 3,036,861 +0.00(+0.00%)
Feb 06, 2024 0.0077 0.0084 0.0071 0.0082 2,611,935 +0.00(+6.49%)
Feb 05, 2024 0.0060 0.0080 0.0060 0.0077 449,604 -0.00(-3.75%)
Feb 02, 2024 0.0073 0.0080 0.0058 0.0080 1,824,896 +0.00(+9.59%)
Feb 01, 2024 0.0074 0.0075 0.0059 0.0073 333,351 +0.00(+0.00%)
Jan 31, 2024 0.0079 0.0079 0.0052 0.0073 1,092,100 +0.00(+5.80%)
Jan 30, 2024 0.0066 0.0072 0.0066 0.0069 332,969 +0.00(+4.55%)
Jan 29, 2024 0.0069 0.0082 0.0066 0.0066 2,006,032 -0.00(-17.50%)
Jan 26, 2024 0.0081 0.0088 0.0068 0.0080 4,220,935 +0.00(+0.00%)
Jan 25, 2024 0.0080 0.0082 0.0060 0.0080 1,984,075 +0.00(+11.11%)
Jan 24, 2024 0.0041 0.0083 0.0041 0.0072 1,231,825 -0.00(-4.00%)
Jan 23, 2024 0.0083 0.0083 0.0065 0.0075 1,984,387 -0.00(-6.25%)
Jan 22, 2024 0.0065 0.0084 0.0061 0.0080 8,005,497 +0.00(+23.08%)
Jan 19, 2024 0.0058 0.0067 0.0055 0.0065 1,581,990 +0.00(+18.18%)
Jan 18, 2024 0.0060 0.0060 0.0048 0.0055 167,654 -0.00(-6.78%)
Jan 17, 2024 0.0060 0.0066 0.0043 0.0059 1,093,196 -0.00(-13.24%)
Jan 16, 2024 0.0050 0.0068 0.0039 0.0068 10,146,994 +0.00(+38.78%)
Jan 12, 2024 0.0050 0.0050 0.0049 0.0049 1,691,159 +0.00(+0.00%)
Jan 11, 2024 0.0050 0.0050 0.0049 0.0049 855,912 -0.00(-2.00%)
Jan 10, 2024 0.0071 0.0079 0.0050 0.0050 1,152,840 -0.00(-24.24%)
Jan 09, 2024 0.0030 0.0080 0.0030 0.0066 486,578 -0.00(-7.04%)
Jan 08, 2024 0.0071 0.0074 0.0070 0.0071 219,163 -0.00(-2.74%)
Jan 05, 2024 0.0052 0.0080 0.0052 0.0073 1,781,855 +0.00(+15.87%)
Jan 04, 2024 0.0052 0.0070 0.0044 0.0063 3,214,799 +0.00(+16.67%)
Jan 03, 2024 0.0056 0.0069 0.0050 0.0054 374,242 -0.00(-3.57%)
Jan 02, 2024 0.0040 0.0059 0.0040 0.0056 1,370,670 +0.00(+30.23%)
Dec 29, 2023 0.0041 0.0049 0.0036 0.0043 2,433,669 -0.00(-6.52%)
Dec 28, 2023 0.0040 0.0047 0.0040 0.0046 1,895,615 +0.00(+24.32%)
Dec 27, 2023 0.0035 0.0046 0.0035 0.0037 681,026 -0.00(-7.50%)
Dec 26, 2023 0.0035 0.0046 0.0035 0.0040 758,560 -0.00(-9.09%)
Dec 22, 2023 0.0032 0.0052 0.0032 0.0044 1,403,536 -0.00(-4.35%)
Dec 21, 2023 0.0036 0.0049 0.0032 0.0046 2,115,715 +0.00(+27.78%)
Dec 20, 2023 0.0036 0.0044 0.0036 0.0036 618,169 -0.00(-5.26%)
Dec 19, 2023 0.0035 0.0040 0.0030 0.0038 817,748 -0.00(-2.56%)
Dec 18, 2023 0.0040 0.0040 0.0031 0.0039 507,830 -0.00(-7.14%)
Dec 15, 2023 0.0041 0.0042 0.0040 0.0042 1,020,075 +0.00(+5.00%)
Dec 14, 2023 0.0040 0.0043 0.0040 0.0040 394,674 +0.00(+0.00%)
Dec 13, 2023 0.0040 0.0042 0.0038 0.0040 140,643 -0.00(-4.76%)
Dec 12, 2023 0.0031 0.0044 0.0031 0.0042 165,201 -0.00(-4.55%)
Dec 11, 2023 0.0031 0.0048 0.0031 0.0044 1,728,738 +0.00(+4.76%)
Dec 08, 2023 0.0040 0.0049 0.0038 0.0042 937,978 -0.00(-6.67%)
Dec 07, 2023 0.0040 0.0045 0.0031 0.0045 658,741 +0.00(+12.50%)
Dec 06, 2023 0.0044 0.0045 0.0040 0.0040 609,679 -0.00(-11.11%)
Dec 05, 2023 0.0044 0.0053 0.0043 0.0045 431,107 +0.00(+4.65%)
Dec 04, 2023 0.0044 0.0054 0.0041 0.0043 417,159 -0.00(-2.27%)
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.