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

Ais Res Ltd (OP: AISSF )

0.0353 -0.0097 (-21.56%)
Streaming Delayed Price Updated: 10:01 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 (%)
Apr 29, 2024 0.0380 0 +0.00(+8.26%)
Apr 23, 2024 0.0351 0 -0.00(-9.30%)
Apr 16, 2024 0.0387 0 -0.00(-9.37%)
Apr 12, 2024 0.0427 0 -0.01(-18.98%)
Apr 10, 2024 0.0527 0 +0.05(+1405.71%)
Mar 05, 2024 0.0035 0 -0.00(-2.78%)
Mar 04, 2024 0.0040 0.0040 0.0036 0.0036 35,000 -0.00(-14.29%)
Feb 21, 2024 0.0042 0 -0.00(-16.00%)
Feb 16, 2024 0.0050 0 +0.00(+0.00%)
Feb 12, 2024 0.0050 0 +0.00(+38.89%)
Feb 06, 2024 0.0036 0 -0.00(-7.69%)
Feb 05, 2024 0.0039 0.0039 0.0039 0.0039 5,675 -0.00(-22.00%)
Feb 02, 2024 0.0050 0.0050 0.0050 0.0050 100 +0.00(+28.21%)
Jan 31, 2024 0.0039 0 -0.00(-2.50%)
Jan 29, 2024 0.0040 0 -0.00(-32.20%)
Jan 10, 2024 0.0059 0 -0.00(-7.81%)
Jan 09, 2024 0.0064 0.0064 0.0064 0.0064 1,000 +0.00(+0.00%)
Jan 08, 2024 0.0064 0.0064 0.0064 0.0064 1,000 +0.00(+0.00%)
Jan 04, 2024 0.0064 0 -0.00(-3.03%)
Dec 28, 2023 0.0066 0 -0.00(-5.71%)
Dec 27, 2023 0.0062 0.0070 0.0062 0.0070 2,200 +0.00(+6.06%)
Dec 19, 2023 0.0066 0 +0.00(+8.20%)
Dec 12, 2023 0.0061 0 +0.00(+8.93%)
Dec 11, 2023 0.0056 0.0056 0.0056 0.0056 10,000 +0.00(+5.66%)
Dec 08, 2023 0.0053 0.0053 0.0053 0.0053 20,000 +0.00(+15.22%)
Dec 07, 2023 0.0046 0.0046 0.0046 0.0046 70,000 -0.00(-23.33%)
Dec 06, 2023 0.0054 0.0060 0.0051 0.0060 200,000 +0.00(+11.11%)
Dec 05, 2023 0.0054 0.0054 0.0054 0.0054 3,000 +0.00(+12.50%)
Dec 04, 2023 0.0040 0.0060 0.0040 0.0048 40,167 -0.00(-4.00%)
Dec 01, 2023 0.0050 0.0050 0.0050 0.0050 9,000 +0.00(+42.86%)
Nov 29, 2023 0.0035 0 -0.00(-20.45%)
Nov 22, 2023 0.0044 0 -0.00(-8.33%)
Nov 20, 2023 0.0048 0 +0.00(+37.14%)
Nov 15, 2023 0.0035 0 -0.00(-40.68%)
Nov 08, 2023 0.0059 0 +0.00(+15.69%)
Nov 06, 2023 0.0051 0 -0.00(-8.93%)
Nov 03, 2023 0.0056 0.0056 0.0056 0.0056 100 -0.00(-12.50%)
Nov 01, 2023 0.0064 0 +0.00(+39.13%)
Oct 31, 2023 0.0046 0.0046 0.0046 0.0046 20,000 +0.00(+31.43%)
Oct 30, 2023 0.0036 0.0043 0.0035 0.0035 129,000 +0.00(+94.44%)
Oct 27, 2023 0.0043 0.0043 0.0018 0.0018 180,000 +0.00(+5.88%)
Oct 26, 2023 0.0025 0.0025 0.0017 0.0017 10,000 -0.00(-46.88%)
Oct 25, 2023 0.0032 0.0037 0.0032 0.0032 137,500 -0.00(-3.03%)
Oct 23, 2023 0.0033 0 -0.00(-34.00%)
Oct 16, 2023 0.0050 0 +0.00(+0.00%)
Oct 13, 2023 0.0050 0.0050 0.0050 0.0050 400 +0.00(+25.00%)
Oct 12, 2023 0.0040 0.0040 0.0040 0.0040 9,500 -0.00(-9.09%)
Oct 11, 2023 0.0044 0.0044 0.0044 0.0044 1,550 +0.00(+4.76%)
Oct 09, 2023 0.0042 0 +0.00(+7.69%)
Oct 02, 2023 0.0039 0 -0.00(-9.30%)
Sep 29, 2023 0.0043 0.0043 0.0043 0.0043 250 +0.00(+16.22%)
Sep 26, 2023 0.0037 0 -0.00(-9.76%)
Sep 22, 2023 0.0041 0 +0.00(+13.89%)
Sep 21, 2023 0.0050 0.0050 0.0036 0.0036 29,900 -0.00(-20.00%)
Sep 20, 2023 0.0045 0.0045 0.0045 0.0045 142 -0.00(-10.00%)
Sep 18, 2023 0.0050 0 +0.00(+2.04%)
Sep 14, 2023 0.0049 0 -0.00(-2.00%)
Sep 11, 2023 0.0050 0 -0.00(-9.09%)
Sep 01, 2023 0.0055 0 +0.00(+0.00%)
Aug 31, 2023 0.0040 0.0055 0.0040 0.0055 155,768 +0.00(+0.00%)
Aug 30, 2023 0.0055 0.0055 0.0055 0.0055 4,000 +0.00(+0.00%)
Aug 28, 2023 0.0055 0 +0.00(+0.00%)
Aug 21, 2023 0.0055 0 -0.00(-15.38%)
Aug 18, 2023 0.0065 0.0068 0.0065 0.0065 137,000 +0.00(+16.07%)
Aug 16, 2023 0.0056 0 -0.00(-1.75%)
Aug 14, 2023 0.0057 0 -0.00(-18.57%)
Aug 09, 2023 0.0070 0 -0.00(-2.78%)
Aug 08, 2023 0.0065 0.0073 0.0065 0.0072 31,000 -0.00(-2.70%)
Aug 07, 2023 0.0071 0.0074 0.0071 0.0074 40,000 +0.00(+0.00%)
Aug 03, 2023 0.0074 0 -0.00(-7.50%)
Aug 02, 2023 0.0080 0.0080 0.0080 0.0080 1,000 +0.00(+8.11%)
Jul 27, 2023 0.0074 0 +0.00(+0.00%)
Jul 25, 2023 0.0074 0 -0.00(-12.94%)
Jul 19, 2023 0.0085 0 +0.00(+14.86%)
Jul 18, 2023 0.0075 0.0083 0.0070 0.0074 297,000 +0.00(+5.71%)
Jul 17, 2023 0.0074 0.0074 0.0070 0.0070 12,520 -0.00(-18.60%)
Jul 14, 2023 0.0086 0.0086 0.0086 0.0086 500 -0.00(-9.47%)
Jul 13, 2023 0.0095 0.0095 0.0095 0.0095 5,815 +0.00(+0.00%)
Jul 12, 2023 0.0095 0.0095 0.0073 0.0095 3,000 +0.00(+21.79%)
Jul 11, 2023 0.0078 0.0078 0.0078 0.0078 33,622 +0.00(+6.85%)
Jul 07, 2023 0.0073 0 +0.00(+8.96%)
Jul 06, 2023 0.0090 0.0094 0.0066 0.0067 330,000 -0.00(-30.21%)
Jun 30, 2023 0.0096 0 -0.00(-6.80%)
Jun 29, 2023 0.0103 0.0103 0.0103 0.0103 25,000 +0.00(+4.04%)
Jun 28, 2023 0.0086 0.0111 0.0086 0.0099 196,615 +0.00(+13.79%)
Jun 23, 2023 0.0087 0 -0.00(-23.68%)
Jun 22, 2023 0.0114 0.0114 0.0114 0.0114 150 +0.00(+9.62%)
Jun 20, 2023 0.0104 0 +0.00(+5.05%)
Jun 15, 2023 0.0099 0 -0.00(-10.00%)
May 08, 2023 0.0110 0.0110 0.0105 0.0110 16,000 +0.00(+10.00%)
May 04, 2023 0.0100 0 -0.00(-6.54%)
May 03, 2023 0.0107 0.0107 0.0107 0.0107 10,000 -0.00(-0.93%)
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.