Skip to main content

Artificial Intelligence Tech Solutions (OP: AITX )

0.0090 -0.0002 (-2.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 0.0173 0.0205 91,697,520 +0.00(+19.88%)
Jan 28, 2022 0.0168 0.0190 0.0155 0.0171 15,866,521 +0.00(+1.18%)
Jan 27, 2022 0.0180 0.0180 0.0161 0.0169 16,721,455 -0.00(-3.43%)
Jan 26, 2022 0.0179 0.0180 0.0172 0.0175 18,880,026 +0.00(+1.74%)
Jan 25, 2022 0.0170 0.0177 0.0164 0.0172 14,154,980 +0.00(+5.52%)
Jan 24, 2022 0.0187 0.0190 0.0147 0.0163 61,524,468 -0.00(-10.93%)
Jan 21, 2022 0.0195 0.0199 0.0181 0.0183 21,846,028 -0.00(-5.18%)
Jan 20, 2022 0.0200 0.0215 0.0190 0.0193 29,932,860 -0.00(-2.03%)
Jan 19, 2022 0.0190 0.0227 0.0190 0.0197 26,350,396 +0.00(+1.55%)
Jan 18, 2022 0.0215 0.0219 0.0191 0.0194 32,036,656 -0.00(-8.06%)
Jan 14, 2022 0.0211 0 -0.00(-4.09%)
Jan 13, 2022 0.0215 0.0240 0.0210 0.0220 50,657,136 +0.00(+2.80%)
Jan 12, 2022 0.0210 0.0215 0.0207 0.0214 21,115,696 +0.00(+2.88%)
Jan 11, 2022 0.0219 0.0228 0.0204 0.0208 40,140,712 +0.00(+0.00%)
Jan 10, 2022 0.0219 0.0225 0.0192 0.0208 54,672,784 +0.00(+9.47%)
Jan 07, 2022 0.0190 0.0205 0.0186 0.0190 23,874,396 +0.00(+0.00%)
Jan 06, 2022 0.0201 0.0205 0.0185 0.0190 42,219,320 -0.00(-5.00%)
Jan 05, 2022 0.0240 0.0268 0.0186 0.0200 75,948,056 -0.00(-12.28%)
Jan 04, 2022 0.0228 0.0288 0.0211 0.0228 107,155,840 +0.00(+4.11%)
Jan 03, 2022 0.0155 0.0220 0.0154 0.0219 68,303,320 +0.01(+45.03%)
Dec 31, 2021 0.0150 0.0162 0.0148 0.0151 55,312,200 -0.00(-0.66%)
Dec 30, 2021 0.0148 0.0161 0.0148 0.0152 39,891,504 +0.00(+2.01%)
Dec 29, 2021 0.0158 0.0160 0.0145 0.0149 61,679,612 -0.00(-5.70%)
Dec 28, 2021 0.0170 0.0174 0.0154 0.0158 64,104,328 -0.00(-9.20%)
Dec 27, 2021 0.0182 0.0188 0.0174 0.0174 35,871,596 -0.00(-4.40%)
Dec 23, 2021 0.0187 0.0191 0.0171 0.0182 24,840,288 -0.00(-4.21%)
Dec 22, 2021 0.0199 0.0199 0.0186 0.0190 20,822,014 -0.00(-2.56%)
Dec 21, 2021 0.0180 0.0200 0.0179 0.0195 32,710,348 +0.00(+9.55%)
Dec 20, 2021 0.0194 0.0199 0.0166 0.0178 58,591,152 -0.00(-10.55%)
Dec 17, 2021 0.0201 0.0209 0.0194 0.0199 36,346,388 -0.00(-1.49%)
Dec 16, 2021 0.0203 0.0212 0.0200 0.0202 38,148,620 +0.00(+0.00%)
Dec 15, 2021 0.0208 0.0219 0.0201 0.0202 47,178,812 -0.00(-3.35%)
Dec 14, 2021 0.0216 0.0220 0.0201 0.0209 28,279,432 -0.00(-4.57%)
Dec 13, 2021 0.0240 0.0240 0.0215 0.0219 34,444,772 -0.00(-7.98%)
Dec 10, 2021 0.0240 0.0246 0.0230 0.0238 14,647,084 -0.00(-0.42%)
Dec 09, 2021 0.0258 0.0260 0.0231 0.0239 21,436,358 -0.00(-4.78%)
Dec 08, 2021 0.0250 0.0265 0.0246 0.0251 25,234,996 +0.00(+3.72%)
Dec 07, 2021 0.0240 0.0250 0.0233 0.0242 24,895,444 +0.00(+3.86%)
Dec 06, 2021 0.0240 0.0249 0.0230 0.0233 30,732,596 -0.00(-2.92%)
Dec 03, 2021 0.0263 0.0265 0.0225 0.0240 47,386,972 -0.00(-6.98%)
Dec 02, 2021 0.0256 0.0266 0.0255 0.0258 25,052,596 +0.00(+0.00%)
Dec 01, 2021 0.0270 0.0289 0.0251 0.0258 30,669,364 -0.00(-3.01%)
Nov 30, 2021 0.0275 0.0280 0.0260 0.0266 32,497,976 -0.00(-0.37%)
Nov 29, 2021 0.0288 0.0288 0.0266 0.0267 26,074,188 -0.00(-3.61%)
Nov 26, 2021 0.0281 0.0281 0.0262 0.0277 16,359,486 -0.00(-2.12%)
Nov 24, 2021 0.0298 0.0299 0.0277 0.0283 14,559,926 +0.00(+1.07%)
Nov 23, 2021 0.0282 0.0300 0.0269 0.0280 30,260,938 -0.00(-1.06%)
Nov 22, 2021 0.0303 0.0314 0.0280 0.0283 24,128,136 -0.00(-4.71%)
Nov 19, 2021 0.0292 0.0325 0.0290 0.0297 32,417,406 -0.00(-0.34%)
Nov 18, 2021 0.0330 0.0310 0.0296 0.0298 42,437,848 -0.00(-6.88%)
Nov 17, 2021 0.0314 0.0350 0.0313 0.0320 35,449,528 +0.00(+3.56%)
Nov 16, 2021 0.0310 0.0314 0.0295 0.0309 50,354,912 +0.00(+1.64%)
Nov 15, 2021 0.0309 0.0309 0.0296 0.0304 65,114,996 +0.00(+0.33%)
Nov 12, 2021 0.0309 0.0310 0.0290 0.0303 37,476,864 -0.00(-0.66%)
Nov 11, 2021 0.0329 0.0330 0.0291 0.0305 97,529,944 -0.00(-5.28%)
Nov 10, 2021 0.0350 0.0320 0.0322 30,019,036 -0.00(-8.00%)
Nov 09, 2021 0.0354 0.0360 0.0335 0.0350 23,707,266 -0.00(-1.96%)
Nov 08, 2021 0.0369 0.0372 0.0350 0.0357 21,831,570 -0.00(-0.56%)
Nov 05, 2021 0.0356 0.0379 0.0330 0.0359 37,269,792 -0.00(-1.91%)
Nov 04, 2021 0.0370 0.0370 0.0341 0.0366 18,360,494 +0.00(+0.00%)
Nov 03, 2021 0.0359 0.0380 0.0352 0.0366 28,485,688 +0.00(+6.09%)
Nov 02, 2021 0.0359 0.0367 0.0334 0.0345 28,433,252 -0.00(-3.90%)
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.