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: 11:54 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 (%)
Dec 30, 2022 0.0300 0 +0.00(+0.00%)
Dec 29, 2022 0.0300 0.0300 0.0300 0.0300 4,000 +0.00(+0.00%)
Dec 28, 2022 0.0300 0.0300 0.0300 0.0300 299,000 +0.00(+0.00%)
Dec 23, 2022 0.0300 0 +0.00(+0.00%)
Dec 22, 2022 0.0300 0.0350 0.0300 0.0300 694,500 +0.00(+0.00%)
Dec 21, 2022 0.0300 0.0300 0.0250 0.0300 103,407 +0.00(+20.00%)
Dec 20, 2022 0.0250 0.0250 0.0250 0.0250 1,000 -0.00(-16.67%)
Dec 19, 2022 0.0350 0.0350 0.0300 0.0300 771,012 -0.01(-14.29%)
Dec 16, 2022 0.0300 0.0350 0.0300 0.0350 18,000 +0.01(+16.67%)
Dec 15, 2022 0.0300 0.0350 0.0300 0.0300 332,000 -0.01(-14.29%)
Dec 14, 2022 0.0350 0.0350 0.0250 0.0350 2,044,883 +0.00(+0.00%)
Dec 13, 2022 0.0300 0.0350 0.0300 0.0350 2,416,703 +0.01(+40.00%)
Dec 12, 2022 0.0250 0.0250 0.0250 0.0250 2,240,611 +0.00(+0.00%)
Dec 09, 2022 0.0250 0.0250 0.0200 0.0250 266,000 +0.01(+25.00%)
Dec 07, 2022 0.0200 1 -0.01(-20.00%)
Dec 06, 2022 0.0250 0.0250 0.0250 0.0250 27,407 +0.00(+0.00%)
Dec 05, 2022 0.0250 0.0250 0.0250 0.0250 311,004 +0.01(+25.00%)
Dec 02, 2022 0.0200 0.0200 0.0200 0.0200 3,400 +0.00(+0.00%)
Dec 01, 2022 0.0200 0.0200 0.0200 0.0200 100,000 +0.00(+0.00%)
Nov 30, 2022 0.0250 0.0250 0.0200 0.0200 14,100 -0.01(-20.00%)
Nov 29, 2022 0.0200 0.0250 0.0200 0.0250 110,000 +0.00(+0.00%)
Nov 28, 2022 0.0250 0.0250 0.0250 0.0250 69,000 +0.00(+0.00%)
Nov 25, 2022 0.0250 0.0250 0.0200 0.0250 569,500 +0.00(+0.00%)
Nov 24, 2022 0.0300 0.0300 0.0250 0.0250 28,500 +0.00(+0.00%)
Nov 23, 2022 0.0250 0.0250 0.0250 0.0250 9,800 +0.00(+0.00%)
Nov 22, 2022 0.0250 0.0250 0.0250 0.0250 1,010 -0.00(-16.67%)
Nov 21, 2022 0.0300 0.0300 0.0300 0.0300 50,325 +0.00(+0.00%)
Nov 18, 2022 0.0300 0.0300 0.0300 0.0300 447,300 +0.00(+0.00%)
Nov 16, 2022 0.0300 140 -0.01(-14.29%)
Nov 15, 2022 0.0250 0.0350 0.0250 0.0350 190,000 +0.01(+16.67%)
Nov 14, 2022 0.0350 0.0350 0.0300 0.0300 321,100 +0.00(+0.00%)
Nov 11, 2022 0.0300 0.0300 0.0300 0.0300 212,000 +0.00(+0.00%)
Nov 10, 2022 0.0250 0.0300 0.0250 0.0300 113,280 +0.00(+20.00%)
Nov 09, 2022 0.0300 0.0300 0.0250 0.0250 72,300 -0.00(-16.67%)
Nov 08, 2022 0.0300 0.0300 0.0300 0.0300 50,000 +0.00(+20.00%)
Nov 04, 2022 0.0250 0 -0.00(-16.67%)
Nov 03, 2022 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Nov 02, 2022 0.0350 0.0350 0.0300 0.0300 473,720 -0.01(-14.29%)
Nov 01, 2022 0.0350 0.0350 0.0350 0.0350 57,000 +0.00(+0.00%)
Oct 31, 2022 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
Oct 28, 2022 0.0350 0.0350 0.0350 0.0350 145,000 +0.00(+0.00%)
Oct 27, 2022 0.0350 0.0350 0.0350 0.0350 986,250 -0.00(-12.50%)
Oct 26, 2022 0.0400 0.0400 0.0400 0.0400 298,200 +0.00(+14.29%)
Oct 25, 2022 0.0350 0.0400 0.0350 0.0350 175,299 -0.00(-12.50%)
Oct 24, 2022 0.0400 0.0400 0.0350 0.0400 126,045 +0.00(+0.00%)
Oct 21, 2022 0.0400 0.0400 0.0350 0.0400 96,000 +0.00(+0.00%)
Oct 20, 2022 0.0400 0.0400 0.0400 0.0400 62,250 +0.00(+0.00%)
Oct 19, 2022 0.0400 0.0450 0.0400 0.0400 1,130,000 +0.00(+14.29%)
Oct 18, 2022 0.0350 0.0400 0.0300 0.0350 1,740,635 +0.00(+0.00%)
Oct 17, 2022 0.0300 0.0350 0.0300 0.0350 1,002,751 +0.01(+16.67%)
Oct 14, 2022 0.0250 0.0300 0.0250 0.0300 341,800 +0.00(+20.00%)
Oct 13, 2022 0.0300 0.0300 0.0250 0.0250 26,300 +0.00(+0.00%)
Oct 12, 2022 0.0250 0.0250 0.0250 0.0250 1,001 +0.00(+0.00%)
Oct 07, 2022 0.0250 0 +0.01(+25.00%)
Oct 06, 2022 0.0200 0.0200 0.0200 0.0200 7,850 -0.01(-33.33%)
Oct 05, 2022 0.0250 0.0300 0.0250 0.0300 105,800 +0.00(+20.00%)
Oct 04, 2022 0.0200 0.0250 0.0200 0.0250 533,889 +0.01(+25.00%)
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.