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 )

0.2398 -0.0230 (-8.75%)
Streaming Delayed Price Updated: 1:26 PM 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 (%)
Jan 30, 2024 0.2100 0 +0.00(+0.00%)
Jan 29, 2024 0.2053 0.2100 0.2046 0.2100 8,375 +0.01(+3.35%)
Jan 26, 2024 0.2032 0.2032 0.2032 0.2032 2,500 +0.01(+4.42%)
Jan 25, 2024 0.1916 0.1946 0.1916 0.1946 5,571 +0.00(+1.73%)
Jan 22, 2024 0.1913 30 +0.00(+0.10%)
Jan 18, 2024 0.1911 99 +0.00(+0.58%)
Jan 17, 2024 0.1917 0.1917 0.1868 0.1900 2,100 +0.00(+2.15%)
Jan 16, 2024 0.2030 0.2030 0.1745 0.1860 74,545 -0.02(-9.66%)
Jan 12, 2024 0.2011 0.2059 0.2011 0.2059 5,551 +0.02(+8.37%)
Jan 11, 2024 0.1889 0.1969 0.1889 0.1900 37,000 -0.01(-3.55%)
Jan 09, 2024 0.1970 184 -0.01(-5.29%)
Jan 08, 2024 0.1889 0.2080 0.1889 0.2080 4,500 +0.00(+1.71%)
Jan 05, 2024 0.2045 0.2045 0.2045 0.2045 23,000 +0.00(+0.00%)
Jan 04, 2024 0.1811 0.2045 0.1811 0.2045 5,101 +0.00(+1.24%)
Jan 03, 2024 0.2025 0.2025 0.1910 0.2020 51,095 +0.01(+6.26%)
Jan 02, 2024 0.2000 0.2052 0.1901 0.1901 84,469 +0.00(+0.64%)
Dec 28, 2023 0.1889 41 +0.00(+0.32%)
Dec 27, 2023 0.1829 0.1883 0.1750 0.1883 52,171 -0.01(-4.95%)
Dec 26, 2023 0.1981 0.1981 0.1981 0.1981 2,979 +0.02(+10.06%)
Dec 21, 2023 0.1800 0 -0.03(-12.32%)
Dec 20, 2023 0.1800 0.2053 0.1800 0.2053 3,000 +0.02(+8.05%)
Dec 13, 2023 0.1900 66 +0.01(+4.28%)
Dec 12, 2023 0.1822 0.1822 0.1822 0.1822 10,976 -0.01(-4.26%)
Dec 07, 2023 0.1903 10,000 -0.00(-0.89%)
Dec 05, 2023 0.1920 0 -0.00(-1.79%)
Dec 04, 2023 0.1870 0.1955 0.1870 0.1955 800 -0.00(-1.81%)
Nov 28, 2023 0.1991 0 +0.03(+19.94%)
Nov 24, 2023 0.1660 1,000 -0.02(-10.08%)
Nov 22, 2023 0.1846 0.1846 0.1846 0.1846 1,600 +0.00(+0.54%)
Nov 20, 2023 0.1836 1,688 +0.01(+6.07%)
Nov 17, 2023 0.1731 0.1731 0.1731 0.1731 3,455 -0.01(-3.03%)
Nov 16, 2023 0.1785 0.1785 0.1785 0.1785 2,566 +0.01(+5.31%)
Nov 15, 2023 0.1695 0.1695 0.1695 0.1695 7,250 +0.01(+4.24%)
Nov 14, 2023 0.1750 0.1750 0.1626 0.1626 13,703 +0.00(+1.56%)
Nov 10, 2023 0.1601 0 -0.02(-9.03%)
Nov 07, 2023 0.1760 6,000 -0.00(-0.56%)
Nov 03, 2023 0.1770 0 +0.00(+0.45%)
Nov 02, 2023 0.1762 0.1762 0.1762 0.1762 100 +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.