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 (%)
May 08, 2023 0.1200 0.1200 0.1171 0.1200 44,500 +0.00(+0.00%)
May 04, 2023 0.1200 0 -0.01(-7.69%)
May 03, 2023 0.1187 0.1300 0.1187 0.1300 2,000 +0.00(+0.00%)
Apr 28, 2023 0.1300 0 +0.01(+8.33%)
Apr 27, 2023 0.1200 0.1200 0.1200 0.1200 5,200 +0.00(+0.00%)
Apr 26, 2023 0.1188 0.1200 0.1100 0.1200 31,000 -0.01(-4.08%)
Mar 23, 2023 0.1251 0 -0.00(-3.25%)
Mar 22, 2023 0.1296 0.1296 0.1293 0.1293 14,950 +0.02(+14.53%)
Mar 20, 2023 0.1129 0 -0.00(-3.67%)
Mar 15, 2023 0.1172 2 -0.02(-15.93%)
Mar 14, 2023 0.1394 0.1394 0.1394 0.1394 10,000 -0.01(-4.78%)
Mar 09, 2023 0.1464 0 +0.01(+7.57%)
Mar 08, 2023 0.1361 0.1361 0.1361 0.1361 5,000 +0.00(+3.03%)
Mar 06, 2023 0.1321 50 +0.02(+23.00%)
Mar 01, 2023 0.1074 0 -0.01(-6.61%)
Feb 24, 2023 0.1150 0 -0.00(-0.52%)
Feb 23, 2023 0.1300 0.1300 0.1156 0.1156 10,100 +0.00(+3.96%)
Feb 17, 2023 0.1112 0 +0.01(+8.17%)
Feb 16, 2023 0.1028 0.1028 0.1028 0.1028 220 -0.00(-2.28%)
Feb 15, 2023 0.1052 0.1052 0.1052 0.1052 10,067 -0.02(-16.51%)
Feb 14, 2023 0.1123 0.1260 0.1110 0.1260 21,779 +0.00(+0.40%)
Feb 13, 2023 0.1137 0.1255 0.1137 0.1255 31,500 +0.02(+15.03%)
Feb 10, 2023 0.1091 0.1091 0.1091 0.1091 10,000 +0.02(+27.30%)
Feb 08, 2023 0.0857 0 +0.03(+47.76%)
Jan 31, 2023 0.0580 0 +0.01(+32.42%)
Jan 26, 2023 0.0438 0 -0.00(-2.88%)
Jan 20, 2023 0.0451 0 -0.01(-13.10%)
Jan 11, 2023 0.0519 0 +0.02(+77.13%)
Jan 03, 2023 0.0293 0 +0.00(+4.64%)
Dec 30, 2022 0.0294 0.0300 0.0280 0.0280 63,332 -0.00(-4.11%)
Dec 29, 2022 0.0280 0.0292 0.0280 0.0292 26,333 +0.00(+4.29%)
Dec 28, 2022 0.0280 0.0280 0.0280 0.0280 1,200 +0.00(+21.21%)
Dec 23, 2022 0.0231 0 +0.00(+14.93%)
Dec 21, 2022 0.0201 0 +0.00(+1.01%)
Dec 13, 2022 0.0199 0 +0.00(+32.67%)
Dec 12, 2022 0.0150 0.0150 0.0150 0.0150 333 -0.00(-13.79%)
Nov 30, 2022 0.0174 0 -0.00(-21.27%)
Nov 25, 2022 0.0221 66 +0.00(+11.62%)
Nov 23, 2022 0.0181 0.0198 0.0181 0.0198 50,000 -0.00(-6.60%)
Nov 22, 2022 0.0212 0.0212 0.0212 0.0212 166 +0.00(+0.00%)
Nov 21, 2022 0.0212 0.0212 0.0212 0.0212 1,500 +0.00(+1.44%)
Nov 17, 2022 0.0209 0 -0.01(-21.43%)
Oct 17, 2022 0.0266 0 -0.01(-32.14%)
Oct 04, 2022 0.0392 0 +0.00(+4.26%)
Sep 30, 2022 0.0376 0 +0.01(+64.19%)
Sep 29, 2022 0.0229 0.0229 0.0229 0.0229 5,915 +0.01(+35.50%)
Sep 19, 2022 0.0169 0 -0.00(-13.78%)
Sep 13, 2022 0.0196 0 -0.01(-41.49%)
Aug 24, 2022 0.0335 0 -0.01(-20.80%)
Aug 22, 2022 0.0423 0 +0.00(+12.80%)
Jul 13, 2022 0.0375 0 +0.01(+33.45%)
Jul 05, 2022 0.0281 0 -0.01(-24.05%)
Jun 30, 2022 0.0370 0 -0.01(-26.00%)
Jun 23, 2022 0.0500 0 +0.00(+0.00%)
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.