Skip to main content

Artificial Intelligence Tech Solutions (OP: AITX )

0.0090 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 0.0068 0.0072 0.0048 0.0050 19,804,680 -0.00(-23.08%)
Aug 28, 2020 0.0072 0.0079 0.0057 0.0065 39,907,700 +0.00(+3.17%)
Aug 27, 2020 0.0046 0.0063 0.0044 0.0063 28,450,988 +0.00(+34.04%)
Aug 26, 2020 0.0043 0.0048 0.0041 0.0047 9,114,657 +0.00(+9.30%)
Aug 25, 2020 0.0043 0.0045 0.0041 0.0043 6,273,906 -0.00(-4.44%)
Aug 24, 2020 0.0046 0.0047 0.0041 0.0045 23,128,744 -0.00(-2.17%)
Aug 21, 2020 0.0046 0.0047 0.0041 0.0046 21,218,602 +0.00(+4.55%)
Aug 20, 2020 0.0048 0.0053 0.0043 0.0044 25,827,472 -0.00(-6.38%)
Aug 19, 2020 0.0062 0.0067 0.0045 0.0047 59,901,956 -0.00(-21.67%)
Aug 18, 2020 0.0060 0.0066 0.0050 0.0060 11,444,730 +0.00(+5.26%)
Aug 17, 2020 0.0052 0.0070 0.0047 0.0057 22,276,140 +0.00(+7.55%)
Aug 14, 2020 0.0050 0.0055 0.0045 0.0053 22,340,800 +0.00(+0.00%)
Aug 13, 2020 0.0063 0.0066 0.0042 0.0053 53,895,696 -0.00(-10.17%)
Aug 12, 2020 0.0079 0.0079 0.0056 0.0059 25,071,286 -0.00(-13.24%)
Aug 11, 2020 0.0066 0.0075 0.0057 0.0068 37,860,160 +0.00(+4.62%)
Aug 10, 2020 0.0082 0.0089 0.0040 0.0065 69,202,496 -0.00(-21.69%)
Aug 07, 2020 0.0089 0.0094 0.0080 0.0083 27,423,700 -0.00(-5.68%)
Aug 06, 2020 0.0088 0.0094 0.0083 0.0088 34,811,208 +0.00(+2.33%)
Aug 05, 2020 0.0096 0.0096 0.0082 0.0086 21,071,212 -0.00(-10.42%)
Aug 04, 2020 0.0103 0.0103 0.0088 0.0096 20,027,640 +0.00(+2.13%)
Aug 03, 2020 0.0089 0.0110 0.0088 0.0094 54,706,600 +0.00(+8.05%)
Jul 31, 2020 0.0104 0.0108 0.0085 0.0087 47,165,296 -0.00(-17.92%)
Jul 30, 2020 0.0128 0.0128 0.0100 0.0106 25,999,652 -0.00(-7.83%)
Jul 29, 2020 0.0150 0.0150 0.0110 0.0115 31,680,166 -0.00(-11.54%)
Jul 28, 2020 0.0117 0.0130 0.0109 0.0130 15,444,255 +0.00(+10.17%)
Jul 27, 2020 0.0139 0.0139 0.0115 0.0118 24,181,072 -0.00(-12.59%)
Jul 24, 2020 0.0135 0.0152 0.0126 0.0135 12,323,400 -0.00(-3.57%)
Jul 23, 2020 0.0170 0.0180 0.0131 0.0140 25,920,512 -0.00(-10.83%)
Jul 22, 2020 0.0165 0.0208 0.0148 0.0157 47,924,600 -0.00(-6.55%)
Jul 21, 2020 0.0228 0.0231 0.0160 0.0168 30,917,024 -0.00(-15.15%)
Jul 20, 2020 0.0197 0.0234 0.0176 0.0198 71,336,144 +0.00(+16.47%)
Jul 17, 2020 0.0108 0.0191 0.0105 0.0170 65,197,500 +0.01(+42.86%)
Jul 16, 2020 0.0140 0.0140 0.0107 0.0119 15,870,319 -0.00(-9.16%)
Jul 15, 2020 0.0120 0.0150 0.0120 0.0131 9,820,246 +0.00(+6.50%)
Jul 14, 2020 0.0160 0.0180 0.0120 0.0123 10,110,753 -0.00(-23.12%)
Jul 13, 2020 0.0178 0.0182 0.0138 0.0160 20,986,450 -0.00(-10.61%)
Jul 10, 2020 0.0180 0.0193 0.0165 0.0179 9,000,400 +0.00(+4.68%)
Jul 09, 2020 0.0178 0.0240 0.0170 0.0171 18,233,694 -0.00(-7.57%)
Jul 08, 2020 0.0187 0.0192 0.0166 0.0185 10,626,287 +0.00(+1.09%)
Jul 07, 2020 0.0199 0.0199 0.0165 0.0183 9,523,257 -0.00(-7.11%)
Jul 06, 2020 0.0200 0.0220 0.0170 0.0197 15,124,261 -0.00(-3.43%)
Jul 02, 2020 0.0288 0.0294 0.0160 0.0204 28,503,600 -0.01(-27.40%)
Jul 01, 2020 0.0190 0.0449 0.0185 0.0281 55,395,132 +0.01(+41.92%)
Jun 30, 2020 0.0220 0.0220 0.0161 0.0198 7,065,902 -0.00(-7.48%)
Jun 29, 2020 0.0210 0.0220 0.0150 0.0214 16,053,891 +0.00(+1.90%)
Jun 26, 2020 0.0280 0.0280 0.0181 0.0210 12,685,900 -0.00(-16.00%)
Jun 25, 2020 0.0588 0.0680 0.0201 0.0250 38,763,344 -0.03(-57.70%)
Jun 24, 2020 0.0300 0.0950 0.0299 0.0591 83,406,576 +0.03(+127.31%)
Jun 23, 2020 0.0149 0.0295 0.0123 0.0260 22,035,016 +0.01(+109.68%)
Jun 22, 2020 0.0092 0.0160 0.0092 0.0124 8,462,738 +0.00(+37.78%)
Jun 19, 2020 0.0125 0.0125 0.0081 0.0090 2,722,300 -0.00(-21.05%)
Jun 18, 2020 0.0090 0.0134 0.0080 0.0114 6,273,650 +0.00(+42.50%)
Jun 17, 2020 0.0145 0.0145 0.0080 0.0080 6,177,154 -0.00(-33.33%)
Jun 16, 2020 0.0111 0.0135 0.0110 0.0120 647,778 +0.00(+4.35%)
Jun 15, 2020 0.0140 0.0151 0.0111 0.0115 1,982,748 -0.00(-12.88%)
Jun 12, 2020 0.0200 0.0232 0.0125 0.0132 977,600 -0.00(-24.57%)
Jun 11, 2020 0.0171 0.0215 0.0120 0.0175 2,202,218 +0.00(+20.69%)
Jun 10, 2020 0.0165 0.0300 0.0145 0.0145 2,324,667 -0.00(-23.68%)
Jun 09, 2020 0.0256 0.0256 0.0165 0.0190 1,484,236 -0.00(-15.18%)
Jun 08, 2020 0.0246 0.0338 0.0153 0.0224 1,919,197 -0.00(-8.94%)
Jun 05, 2020 0.0300 0.0350 0.0220 0.0246 1,054,100 -0.00(-5.38%)
Jun 04, 2020 0.0285 0.0378 0.0224 0.0260 1,253,466 -0.00(-13.33%)
Jun 03, 2020 0.0333 0.0379 0.0224 0.0300 1,518,078 +0.00(+5.26%)
Jun 02, 2020 0.0285 0.0400 0.0244 0.0285 592,961 +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.