Skip to main content

Artificial Intelligence Tech Solutions (OP: AITX )

0.0090 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 0.0155 0.0159 0.0151 0.0153 15,081,134 -0.00(-3.16%)
May 27, 2022 0.0156 0.0162 0.0153 0.0158 23,149,834 +0.00(+2.60%)
May 26, 2022 0.0159 0.0159 0.0149 0.0154 20,095,662 +0.00(+6.94%)
May 25, 2022 0.0150 0.0150 0.0135 0.0144 17,801,026 -0.00(-3.36%)
May 24, 2022 0.0163 0.0164 0.0141 0.0149 22,338,646 -0.00(-7.45%)
May 23, 2022 0.0167 0.0170 0.0161 0.0161 18,013,848 -0.00(-1.83%)
May 20, 2022 0.0168 0.0170 0.0162 0.0164 24,032,574 +0.00(+1.23%)
May 19, 2022 0.0164 0.0165 0.0155 0.0162 27,657,372 +0.00(+4.52%)
May 18, 2022 0.0153 0.0158 0.0149 0.0155 39,482,540 +0.00(+3.33%)
May 17, 2022 0.0134 0.0154 0.0134 0.0150 41,897,200 +0.00(+7.91%)
May 16, 2022 0.0134 0.0144 0.0132 0.0139 23,251,840 +0.00(+6.92%)
May 13, 2022 0.0105 0.0140 0.0105 0.0130 40,930,212 +0.00(+26.21%)
May 12, 2022 0.0104 0.0113 0.0092 0.0103 28,462,448 -0.00(-6.36%)
May 11, 2022 0.0120 0.0123 0.0101 0.0110 24,683,484 -0.00(-5.98%)
May 10, 2022 0.0123 0.0123 0.0110 0.0117 12,584,315 -0.00(-4.10%)
May 09, 2022 0.0132 0.0139 0.0120 0.0122 30,174,208 -0.00(-8.27%)
May 06, 2022 0.0132 0.0147 0.0132 0.0133 14,012,655 -0.00(-2.21%)
May 05, 2022 0.0137 0.0139 0.0133 0.0136 17,305,830 +0.00(+2.26%)
May 04, 2022 0.0135 0.0140 0.0132 0.0133 15,550,419 -0.00(-1.48%)
May 03, 2022 0.0139 0.0144 0.0131 0.0135 15,225,948 -0.00(-2.88%)
May 02, 2022 0.0139 0.0140 0.0130 0.0139 15,360,653 +0.00(+0.72%)
Apr 29, 2022 0.0127 0.0145 0.0121 0.0138 40,998,612 +0.00(+14.05%)
Apr 28, 2022 0.0125 0.0129 0.0120 0.0121 13,338,569 -0.00(-6.20%)
Apr 27, 2022 0.0127 0.0130 0.0123 0.0129 19,028,148 +0.00(+4.03%)
Apr 26, 2022 0.0130 0.0133 0.0120 0.0124 26,387,242 -0.00(-6.06%)
Apr 25, 2022 0.0140 0.0140 0.0126 0.0132 20,784,712 -0.00(-5.71%)
Apr 22, 2022 0.0145 0.0145 0.0138 0.0140 13,111,030 -0.00(-2.78%)
Apr 21, 2022 0.0148 0.0148 0.0140 0.0144 9,274,231 -0.00(-0.69%)
Apr 20, 2022 0.0140 0.0146 0.0138 0.0145 12,115,688 +0.00(+2.11%)
Apr 19, 2022 0.0142 0.0144 0.0138 0.0142 14,079,463 +0.00(+0.00%)
Apr 18, 2022 0.0150 0.0150 0.0139 0.0142 18,818,316 -0.00(-4.05%)
Apr 14, 2022 0.0151 0.0151 0.0145 0.0148 14,065,395 -0.00(-1.33%)
Apr 13, 2022 0.0150 0.0153 0.0149 0.0150 20,054,056 -0.00(-0.66%)
Apr 12, 2022 0.0156 0.0157 0.0150 0.0151 10,674,103 -0.00(-0.66%)
Apr 11, 2022 0.0155 0.0157 0.0150 0.0152 13,927,652 +0.00(+0.00%)
Apr 08, 2022 0.0151 0.0158 0.0150 0.0152 18,075,612 +0.00(+1.33%)
Apr 07, 2022 0.0153 0.0160 0.0149 0.0150 28,554,384 -0.00(-5.06%)
Apr 06, 2022 0.0160 0.0161 0.0151 0.0158 13,852,375 -0.00(-0.63%)
Apr 05, 2022 0.0164 0.0164 0.0155 0.0159 20,831,644 -0.00(-1.24%)
Apr 04, 2022 0.0162 0.0165 0.0155 0.0161 21,885,712 -0.00(-0.62%)
Apr 01, 2022 0.0164 0.0164 0.0157 0.0162 17,551,152 -0.00(-0.61%)
Mar 31, 2022 0.0165 0.0167 0.0160 0.0163 12,556,742 -0.00(-0.61%)
Mar 30, 2022 0.0168 0.0182 0.0161 0.0164 19,901,560 -0.00(-1.20%)
Mar 29, 2022 0.0166 0.0166 0.0158 0.0166 20,652,384 +0.00(+2.47%)
Mar 28, 2022 0.0169 0.0170 0.0158 0.0162 19,004,188 -0.00(-3.57%)
Mar 25, 2022 0.0167 0.0168 0.0162 0.0168 14,933,083 +0.00(+0.00%)
Mar 24, 2022 0.0163 0.0168 0.0161 0.0168 13,270,112 +0.00(+3.70%)
Mar 23, 2022 0.0164 0.0165 0.0160 0.0162 18,273,122 +0.00(+0.00%)
Mar 22, 2022 0.0163 0.0172 0.0160 0.0162 16,176,627 -0.00(-0.61%)
Mar 21, 2022 0.0166 0.0169 0.0156 0.0163 23,195,644 -0.00(-1.81%)
Mar 18, 2022 0.0161 0.0169 0.0155 0.0166 28,194,104 +0.00(+6.41%)
Mar 17, 2022 0.0163 0.0163 0.0154 0.0156 14,690,327 -0.00(-0.64%)
Mar 16, 2022 0.0156 0.0160 0.0152 0.0157 19,275,916 +0.00(+1.95%)
Mar 15, 2022 0.0155 0.0165 0.0152 0.0154 16,506,458 -0.00(-1.91%)
Mar 14, 2022 0.0169 0.0170 0.0155 0.0157 32,633,484 -0.00(-5.42%)
Mar 11, 2022 0.0165 0.0166 0.0160 0.0166 15,010,635 +0.00(+1.84%)
Mar 10, 2022 0.0163 0.0167 0.0160 0.0163 16,585,894 -0.00(-1.81%)
Mar 09, 2022 0.0165 0.0168 0.0161 0.0166 19,717,072 +0.00(+0.61%)
Mar 08, 2022 0.0163 0.0175 0.0159 0.0165 16,612,166 +0.00(+0.00%)
Mar 07, 2022 0.0166 0.0170 0.0163 0.0165 20,524,604 -0.00(-1.20%)
Mar 04, 2022 0.0177 0.0177 0.0166 0.0167 12,870,986 -0.00(-2.91%)
Mar 03, 2022 0.0180 0.0183 0.0171 0.0172 14,114,313 +0.00(+0.58%)
Mar 02, 2022 0.0167 0.0179 0.0162 0.0171 22,659,400 +0.00(+1.79%)
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.