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

Ais Res Ltd (TSV: AIS )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 11:19 AM EDT, May 29, 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 (%)
Aug 31, 2022 0.0200 0.0200 0.0200 0.0200 72,000 +0.00(+0.00%)
Aug 30, 2022 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+0.00%)
Aug 25, 2022 0.0200 0 +0.00(+0.00%)
Aug 23, 2022 0.0200 0 +0.00(+0.00%)
Aug 22, 2022 0.0200 0.0200 0.0200 0.0200 43,711 +0.00(+0.00%)
Aug 19, 2022 0.0200 0.0200 0.0200 0.0200 100,000 -0.01(-20.00%)
Aug 18, 2022 0.0250 0.0250 0.0250 0.0250 32,000 +0.00(+0.00%)
Aug 17, 2022 0.0250 0.0250 0.0250 0.0250 24,001 +0.00(+0.00%)
Aug 15, 2022 0.0250 0 +0.00(+0.00%)
Aug 12, 2022 0.0250 0.0250 0.0250 0.0250 79,664 +0.00(+0.00%)
Aug 10, 2022 0.0250 0 +0.00(+0.00%)
Aug 09, 2022 0.0250 0.0250 0.0250 0.0250 50,000 +0.00(+0.00%)
Aug 08, 2022 0.0250 0.0250 0.0250 0.0250 139,000 -0.00(-16.67%)
Aug 02, 2022 0.0300 0 +0.00(+0.00%)
Jul 29, 2022 0.0300 0 +0.00(+20.00%)
Jul 28, 2022 0.0250 0.0250 0.0250 0.0250 143,000 -0.00(-16.67%)
Jul 27, 2022 0.0250 0.0300 0.0250 0.0300 176,000 +0.00(+20.00%)
Jul 25, 2022 0.0250 0 +0.00(+0.00%)
Jul 22, 2022 0.0200 0.0300 0.0200 0.0250 75,618 +0.00(+0.00%)
Jul 21, 2022 0.0250 0.0250 0.0250 0.0250 67,500 +0.00(+0.00%)
Jul 20, 2022 0.0250 0.0250 0.0250 0.0250 41,300 +0.00(+0.00%)
Jul 19, 2022 0.0250 0.0300 0.0200 0.0250 459,100 +0.01(+25.00%)
Jul 18, 2022 0.0200 0.0200 0.0200 0.0200 263,301 +0.00(+0.00%)
Jul 15, 2022 0.0200 0.0200 0.0200 0.0200 58,000 +0.00(+0.00%)
Jul 14, 2022 0.0200 0.0200 0.0200 0.0200 6,000 +0.00(+0.00%)
Jul 12, 2022 0.0200 0 +0.00(+0.00%)
Jul 08, 2022 0.0200 0 +0.00(+0.00%)
Jul 07, 2022 0.0200 0.0200 0.0200 0.0200 50,000 +0.00(+0.00%)
Jul 06, 2022 0.0200 0.0200 0.0200 0.0200 56,000 +0.00(+0.00%)
Jul 05, 2022 0.0200 0.0200 0.0200 0.0200 798,981 +0.00(+0.00%)
Jul 04, 2022 0.0200 0.0200 0.0200 0.0200 363,000 +0.00(+0.00%)
Jun 30, 2022 0.0200 0 -0.01(-20.00%)
Jun 29, 2022 0.0250 0.0250 0.0250 0.0250 17,000 +0.00(+0.00%)
Jun 28, 2022 0.0250 0.0250 0.0250 0.0250 597,000 +0.00(+0.00%)
Jun 27, 2022 0.0250 0.0250 0.0250 0.0250 4,650 +0.01(+25.00%)
Jun 23, 2022 0.0200 0 -0.01(-20.00%)
Jun 22, 2022 0.0200 0.0250 0.0200 0.0250 137,500 +0.00(+0.00%)
Jun 21, 2022 0.0250 0.0250 0.0250 0.0250 33,400 +0.00(+0.00%)
Jun 17, 2022 0.0250 0 +0.00(+0.00%)
Jun 16, 2022 0.0250 0.0250 0.0250 0.0250 100,102 +0.01(+25.00%)
Jun 15, 2022 0.0200 0.0200 0.0200 0.0200 77,300 -0.01(-20.00%)
Jun 13, 2022 0.0250 10 +0.00(+0.00%)
Jun 10, 2022 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Jun 09, 2022 0.0250 0.0250 0.0250 0.0250 29,100 +0.01(+25.00%)
Jun 08, 2022 0.0200 0.0250 0.0200 0.0200 143,500 -0.01(-20.00%)
Jun 07, 2022 0.0200 0.0250 0.0200 0.0250 93,300 +0.00(+0.00%)
Jun 06, 2022 0.0250 0.0250 0.0250 0.0250 57,500 +0.01(+25.00%)
Jun 02, 2022 0.0200 0 -0.01(-20.00%)
Jun 01, 2022 0.0250 0.0250 0.0250 0.0250 148,000 +0.00(+0.00%)
May 31, 2022 0.0250 0.0250 0.0250 0.0250 154,400 +0.01(+25.00%)
May 30, 2022 0.0300 0.0300 0.0200 0.0200 218,409 +0.00(+0.00%)
May 27, 2022 0.0250 0.0250 0.0200 0.0200 168,000 -0.01(-20.00%)
May 26, 2022 0.0250 0.0250 0.0250 0.0250 3,800 -0.00(-16.67%)
May 25, 2022 0.0300 0.0300 0.0300 0.0300 50,000 +0.00(+0.00%)
May 24, 2022 0.0300 0.0300 0.0300 0.0300 101,000 +0.00(+20.00%)
May 20, 2022 0.0250 0 -0.00(-16.67%)
May 19, 2022 0.0250 0.0300 0.0250 0.0300 150,201 +0.00(+20.00%)
May 18, 2022 0.0300 0.0300 0.0250 0.0250 33,000 +0.00(+0.00%)
May 16, 2022 0.0250 0 +0.00(+0.00%)
May 13, 2022 0.0300 0.0300 0.0250 0.0250 2,000 -0.00(-16.67%)
May 12, 2022 0.0300 0.0300 0.0300 0.0300 66,000 +0.00(+0.00%)
May 10, 2022 0.0300 0 +0.00(+20.00%)
May 09, 2022 0.0250 0.0250 0.0250 0.0250 26,201 -0.00(-16.67%)
May 06, 2022 0.0300 0.0300 0.0300 0.0300 525,180 +0.00(+0.00%)
May 05, 2022 0.0300 0.0300 0.0300 0.0300 620,000 +0.00(+0.00%)
May 03, 2022 0.0300 0 -0.01(-14.29%)
Apr 26, 2022 0.0350 459 +0.01(+16.67%)
Apr 25, 2022 0.0350 0.0350 0.0300 0.0300 356,100 -0.01(-14.29%)
Apr 22, 2022 0.0350 0.0350 0.0350 0.0350 2,744 +0.00(+0.00%)
Apr 21, 2022 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Apr 20, 2022 0.0300 0.0350 0.0300 0.0350 19,945 +0.00(+0.00%)
Apr 19, 2022 0.0350 0.0350 0.0350 0.0350 162,000 +0.00(+0.00%)
Apr 18, 2022 0.0400 0.0400 0.0350 0.0350 240,750 -0.00(-12.50%)
Apr 14, 2022 0.0400 0 +0.00(+14.29%)
Apr 13, 2022 0.0350 0.0350 0.0300 0.0350 267,800 +0.00(+0.00%)
Apr 12, 2022 0.0350 0.0350 0.0350 0.0350 345,135 +0.00(+0.00%)
Apr 11, 2022 0.0350 0.0350 0.0350 0.0350 111,060 +0.00(+0.00%)
Apr 08, 2022 0.0350 0.0350 0.0350 0.0350 58,200 +0.00(+0.00%)
Apr 07, 2022 0.0350 0.0350 0.0350 0.0350 122,201 +0.00(+0.00%)
Apr 06, 2022 0.0350 0.0350 0.0350 0.0350 332,544 +0.00(+0.00%)
Apr 05, 2022 0.0400 0.0400 0.0350 0.0350 1,772,150 -0.00(-12.50%)
Apr 04, 2022 0.0400 0.0400 0.0400 0.0400 150,500 +0.00(+14.29%)
Apr 01, 2022 0.0400 0.0400 0.0350 0.0350 146,920 -0.00(-12.50%)
Mar 31, 2022 0.0450 0.0500 0.0400 0.0400 3,268,749 +0.00(+14.29%)
Mar 30, 2022 0.0350 0.0350 0.0350 0.0350 38,700 +0.00(+0.00%)
Mar 29, 2022 0.0350 0.0350 0.0350 0.0350 223,000 +0.00(+0.00%)
Mar 28, 2022 0.0400 0.0400 0.0350 0.0350 21,000 +0.00(+0.00%)
Mar 25, 2022 0.0350 0.0400 0.0350 0.0350 309,100 -0.00(-12.50%)
Mar 24, 2022 0.0400 0.0400 0.0350 0.0400 173,908 +0.00(+0.00%)
Mar 23, 2022 0.0400 0.0450 0.0350 0.0400 429,301 +0.00(+0.00%)
Mar 22, 2022 0.0450 0.0450 0.0350 0.0400 1,874,198 -0.01(-20.00%)
Mar 21, 2022 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Mar 18, 2022 0.0500 0.0500 0.0500 0.0500 14,000 +0.01(+11.11%)
Mar 16, 2022 0.0450 0 +0.00(+0.00%)
Mar 15, 2022 0.0450 0.0450 0.0450 0.0450 38,000 +0.00(+0.00%)
Mar 14, 2022 0.0400 0.0450 0.0400 0.0450 287,000 +0.00(+0.00%)
Mar 11, 2022 0.0400 0.0450 0.0400 0.0450 6,000 +0.00(+0.00%)
Mar 10, 2022 0.0450 0.0450 0.0450 0.0450 10,015 +0.00(+0.00%)
Mar 09, 2022 0.0450 0.0450 0.0450 0.0450 19,500 +0.00(+0.00%)
Mar 08, 2022 0.0450 0.0500 0.0400 0.0450 51,888 -0.01(-10.00%)
Mar 07, 2022 0.0450 0.0500 0.0450 0.0500 69,400 +0.01(+11.11%)
Mar 04, 2022 0.0500 0.0500 0.0450 0.0450 61,000 -0.01(-10.00%)
Mar 03, 2022 0.0500 0.0500 0.0450 0.0500 365,530 +0.00(+0.00%)
Mar 02, 2022 0.0450 0.0500 0.0400 0.0500 901,450 +0.01(+11.11%)
Mar 01, 2022 0.0450 0.0500 0.0450 0.0450 391,671 +0.00(+0.00%)
Feb 28, 2022 0.0450 0.0450 0.0450 0.0450 11,000 +0.00(+0.00%)
Feb 25, 2022 0.0450 0.0500 0.0450 0.0450 34,645 -0.01(-10.00%)
Feb 24, 2022 0.0450 0.0500 0.0400 0.0500 171,400 +0.01(+11.11%)
Feb 22, 2022 0.0450 0 -0.01(-10.00%)
Feb 16, 2022 0.0500 0 +0.00(+0.00%)
Feb 15, 2022 0.0500 0.0500 0.0500 0.0500 40,000 +0.00(+0.00%)
Feb 11, 2022 0.0500 0 +0.01(+11.11%)
Feb 10, 2022 0.0450 0.0450 0.0450 0.0450 84,117 -0.01(-10.00%)
Feb 09, 2022 0.0500 0.0500 0.0500 0.0500 89,000 +0.00(+0.00%)
Feb 08, 2022 0.0500 0.0500 0.0500 0.0500 79,775 +0.00(+0.00%)
Feb 07, 2022 0.0500 0.0500 0.0500 0.0500 377,895 +0.00(+0.00%)
Feb 04, 2022 0.0500 0.0600 0.0450 0.0500 729,500 -0.00(-9.09%)
Feb 03, 2022 0.0500 0.0550 0.0500 0.0550 69,725 +0.00(+10.00%)
Feb 02, 2022 0.0500 0.0500 0.0500 0.0500 49,387 +0.00(+0.00%)
Feb 01, 2022 0.0500 0.0500 0.0500 0.0500 64,000 +0.00(+0.00%)
Jan 31, 2022 0.0500 0.0500 0.0500 0.0500 274,800 +0.00(+0.00%)
Jan 28, 2022 0.0500 0.0500 0.0500 0.0500 19,000 +0.00(+0.00%)
Jan 27, 2022 0.0500 0.0500 0.0500 0.0500 179,000 +0.00(+0.00%)
Jan 26, 2022 0.0500 0.0500 0.0500 0.0500 229,144 -0.00(-9.09%)
Jan 25, 2022 0.0550 0.0550 0.0550 0.0550 53,000 +0.00(+10.00%)
Jan 24, 2022 0.0500 0.0500 0.0500 0.0500 226,544 -0.00(-9.09%)
Jan 21, 2022 0.0550 0.0550 0.0550 0.0550 20,100 +0.00(+10.00%)
Jan 20, 2022 0.0550 0.0550 0.0500 0.0500 86,739 -0.00(-9.09%)
Jan 19, 2022 0.0550 0.0550 0.0550 0.0550 50,000 +0.00(+0.00%)
Jan 18, 2022 0.0600 0.0600 0.0550 0.0550 143,000 -0.00(-8.33%)
Jan 17, 2022 0.0600 0.0600 0.0550 0.0600 306,618 +0.00(+0.00%)
Jan 14, 2022 0.0550 0.0600 0.0550 0.0600 239,000 +0.01(+20.00%)
Jan 13, 2022 0.0550 0.0600 0.0500 0.0500 276,394 +0.00(+0.00%)
Jan 12, 2022 0.0550 0.0550 0.0500 0.0500 298,970 +0.00(+0.00%)
Jan 11, 2022 0.0500 0.0500 0.0500 0.0500 42,000 +0.00(+0.00%)
Jan 10, 2022 0.0500 0.0500 0.0450 0.0500 531,468 +0.00(+0.00%)
Jan 07, 2022 0.0450 0.0500 0.0450 0.0500 106,000 +0.01(+11.11%)
Jan 06, 2022 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+0.00%)
Jan 05, 2022 0.0450 0.0450 0.0450 0.0450 52,500 +0.00(+0.00%)
Jan 04, 2022 0.0450 0.0450 0.0450 0.0450 161,887 +0.00(+0.00%)
Dec 31, 2021 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 30, 2021 0.0450 0.0450 0.0450 0.0450 11,222 +0.00(+0.00%)
Dec 29, 2021 0.0400 0.0450 0.0400 0.0450 293,950 +0.00(+12.50%)
Dec 24, 2021 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 23, 2021 0.0400 0.0400 0.0400 0.0400 227,388 +0.00(+0.00%)
Dec 22, 2021 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+0.00%)
Dec 21, 2021 0.0350 0.0400 0.0350 0.0400 52,000 +0.00(+0.00%)
Dec 20, 2021 0.0400 0.0400 0.0400 0.0400 345,100 +0.00(+0.00%)
Dec 17, 2021 0.0400 0.0400 0.0400 0.0400 7,000 +0.00(+0.00%)
Dec 15, 2021 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Dec 14, 2021 0.0450 0.0450 0.0450 0.0450 89,000 -0.01(-10.00%)
Dec 13, 2021 0.0500 0.0550 0.0500 0.0500 38,788 +0.00(+0.00%)
Dec 10, 2021 0.0450 0.0500 0.0450 0.0500 396,000 +0.01(+11.11%)
Dec 09, 2021 0.0450 0.0450 0.0450 0.0450 9,000 +0.00(+0.00%)
Dec 06, 2021 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 03, 2021 0.0450 0.0450 0.0450 0.0450 220,000 +0.00(+0.00%)
Dec 02, 2021 0.0450 0.0450 0.0450 0.0450 30,200 -0.01(-10.00%)
Dec 01, 2021 0.0500 0.0500 0.0500 0.0500 57,800 -0.00(-9.09%)
Nov 29, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 26, 2021 0.0550 0.0550 0.0500 0.0550 115,000 +0.00(+10.00%)
Nov 25, 2021 0.0500 0.0500 0.0500 0.0500 4,000 -0.00(-9.09%)
Nov 24, 2021 0.0550 0.0550 0.0550 0.0550 824,250 +0.00(+0.00%)
Nov 23, 2021 0.0550 0.0550 0.0550 0.0550 253,000 +0.00(+0.00%)
Nov 22, 2021 0.0550 0.0550 0.0550 0.0550 140,000 +0.00(+0.00%)
Nov 19, 2021 0.0550 0.0550 0.0550 0.0550 30,530 -0.00(-8.33%)
Nov 18, 2021 0.0650 0.0650 0.0600 0.0600 60,000 +0.00(+0.00%)
Nov 17, 2021 0.0600 0.0600 0.0600 0.0600 275,024 +0.00(+0.00%)
Nov 16, 2021 0.0550 0.0650 0.0550 0.0600 1,341,581 +0.00(+0.00%)
Nov 15, 2021 0.0550 0.0600 0.0550 0.0600 137,433 +0.00(+0.00%)
Nov 12, 2021 0.0600 0.0600 0.0600 0.0600 847,082 +0.00(+9.09%)
Nov 11, 2021 0.0550 0.0550 0.0550 0.0550 202,000 +0.00(+0.00%)
Nov 10, 2021 0.0500 0.0550 887,200 +0.00(+10.00%)
Nov 09, 2021 0.0500 0.0500 0.0500 0.0500 139,494 -0.00(-9.09%)
Nov 08, 2021 0.0550 0.0550 0.0550 0.0550 128,000 +0.00(+0.00%)
Nov 05, 2021 0.0550 0.0550 0.0550 0.0550 69,000 +0.00(+10.00%)
Nov 04, 2021 0.0550 0.0550 0.0500 0.0500 412,000 +0.00(+0.00%)
Nov 02, 2021 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Nov 01, 2021 0.0500 0.0500 0.0450 0.0450 147,000 -0.01(-10.00%)
Oct 29, 2021 0.0450 0.0500 0.0450 0.0500 11,000 +0.01(+11.11%)
Oct 28, 2021 0.0450 0.0500 0.0450 0.0450 280,410 -0.01(-10.00%)
Oct 27, 2021 0.0500 0.0500 0.0500 0.0500 55,000 +0.00(+0.00%)
Oct 26, 2021 0.0450 0.0500 0.0450 0.0500 78,000 +0.00(+0.00%)
Oct 25, 2021 0.0500 0.0500 0.0500 0.0500 10,705 +0.00(+0.00%)
Oct 22, 2021 0.0450 0.0500 0.0450 0.0500 436,000 -0.00(-9.09%)
Oct 21, 2021 0.0550 0.0550 0.0550 0.0550 47,000 +0.00(+10.00%)
Oct 20, 2021 0.0500 0.0550 0.0500 0.0500 188,400 +0.00(+0.00%)
Oct 19, 2021 0.0550 0.0550 0.0500 0.0500 503,000 -0.00(-9.09%)
Oct 18, 2021 0.0550 0.0550 0.0550 0.0550 145,000 +0.00(+0.00%)
Oct 15, 2021 0.0550 0.0550 0.0550 0.0550 171,500 +0.00(+0.00%)
Oct 14, 2021 0.0550 0.0550 0.0500 0.0550 271,778 +0.00(+0.00%)
Oct 13, 2021 0.0550 0.0600 0.0500 0.0550 405,500 +0.00(+0.00%)
Oct 12, 2021 0.0500 0.0600 0.0500 0.0550 605,700 +0.00(+10.00%)
Oct 08, 2021 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Oct 07, 2021 0.0500 0.0500 0.0450 0.0450 19,500 -0.01(-10.00%)
Oct 06, 2021 0.0450 0.0500 0.0450 0.0500 16,500 +0.01(+11.11%)
Oct 05, 2021 0.0450 0.0450 0.0450 0.0450 15,000 +0.00(+0.00%)
Oct 01, 2021 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Sep 30, 2021 0.0500 0.0500 0.0500 0.0500 10,400 +0.01(+11.11%)
Sep 29, 2021 0.0500 0.0500 0.0450 0.0450 386,800 -0.01(-10.00%)
Sep 28, 2021 0.0500 0.0500 0.0500 0.0500 176,702 -0.00(-9.09%)
Sep 27, 2021 0.0550 0.0550 0.0550 0.0550 40,000 +0.00(+0.00%)
Sep 24, 2021 0.0500 0.0550 0.0500 0.0550 59,000 +0.00(+10.00%)
Sep 23, 2021 0.0500 0.0500 0.0500 0.0500 8,820 -0.00(-9.09%)
Sep 22, 2021 0.0550 0.0550 0.0500 0.0550 59,000 +0.00(+0.00%)
Sep 21, 2021 0.0500 0.0550 0.0500 0.0550 119,044 +0.00(+0.00%)
Sep 20, 2021 0.0550 0.0550 0.0550 0.0550 15,000 +0.00(+0.00%)
Sep 17, 2021 0.0550 0.0550 0.0550 0.0550 227,000 +0.00(+0.00%)
Sep 16, 2021 0.0600 0.0600 0.0550 0.0550 5,100 +0.00(+0.00%)
Sep 15, 2021 0.0600 0.0600 0.0550 0.0550 78,000 -0.00(-8.33%)
Sep 14, 2021 0.0600 0.0600 0.0600 0.0600 35,486 +0.00(+0.00%)
Sep 13, 2021 0.0550 0.0600 0.0550 0.0600 97,658 +0.00(+0.00%)
Sep 09, 2021 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Sep 08, 2021 0.0600 0.0650 0.0600 0.0650 166,461 +0.00(+0.00%)
Sep 07, 2021 0.0600 0.0650 0.0600 0.0650 108,254 +0.01(+8.33%)
Sep 03, 2021 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Sep 02, 2021 0.0600 0.0650 0.0600 0.0650 33,582 +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.