Skip to main content

Artificial Intelligence Tech Solutions (OP: AITX )

0.0090 +0.0004 (+4.65%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 0.0119 0.0121 0.0118 0.0120 12,241,531 +0.00(+0.84%)
Jul 28, 2022 0.0125 0.0128 0.0118 0.0119 30,774,604 -0.00(-2.46%)
Jul 27, 2022 0.0125 0.0127 0.0120 0.0122 30,190,380 -0.00(-2.40%)
Jul 26, 2022 0.0127 0.0130 0.0122 0.0125 13,211,951 -0.00(-2.34%)
Jul 25, 2022 0.0130 0.0132 0.0127 0.0128 10,872,780 -0.00(-1.54%)
Jul 22, 2022 0.0132 0.0136 0.0129 0.0130 8,934,856 -0.00(-0.76%)
Jul 21, 2022 0.0135 0.0136 0.0130 0.0131 12,032,061 -0.00(-2.24%)
Jul 20, 2022 0.0132 0.0134 0.0126 0.0134 18,024,730 +0.00(+2.29%)
Jul 19, 2022 0.0130 0.0138 0.0127 0.0131 22,286,024 +0.00(+2.34%)
Jul 18, 2022 0.0129 0.0139 0.0122 0.0128 23,500,174 -0.00(-0.78%)
Jul 15, 2022 0.0132 0.0132 0.0122 0.0129 15,381,985 +0.00(+0.00%)
Jul 14, 2022 0.0130 0.0134 0.0126 0.0129 9,797,382 -0.00(-0.77%)
Jul 13, 2022 0.0139 0.0139 0.0126 0.0130 10,369,598 -0.00(-1.52%)
Jul 12, 2022 0.0130 0.0136 0.0130 0.0132 12,361,712 +0.00(+1.54%)
Jul 11, 2022 0.0136 0.0138 0.0125 0.0130 21,958,240 -0.00(-7.14%)
Jul 08, 2022 0.0140 0.0140 0.0135 0.0140 11,946,987 +0.00(+1.45%)
Jul 07, 2022 0.0135 0.0138 0.0132 0.0138 10,884,605 +0.00(+6.15%)
Jul 06, 2022 0.0124 0.0130 0.0122 0.0130 15,613,611 +0.00(+4.84%)
Jul 05, 2022 0.0125 0.0130 0.0123 0.0124 10,290,571 -0.00(-1.59%)
Jul 01, 2022 0.0125 0.0132 0.0121 0.0126 12,874,345 -0.00(-0.79%)
Jun 30, 2022 0.0135 0.0134 0.0120 0.0127 23,965,076 -0.00(-4.51%)
Jun 29, 2022 0.0137 0.0142 0.0131 0.0133 19,754,432 -0.00(-2.92%)
Jun 28, 2022 0.0148 0.0148 0.0130 0.0137 20,609,160 -0.00(-2.84%)
Jun 27, 2022 0.0138 0.0150 0.0135 0.0141 23,468,988 -0.00(-0.70%)
Jun 24, 2022 0.0140 0.0142 0.0134 0.0142 20,559,768 +0.00(+2.90%)
Jun 23, 2022 0.0140 0.0140 0.0135 0.0138 9,565,558 +0.00(+0.00%)
Jun 22, 2022 0.0138 0.0145 0.0134 0.0138 14,544,308 +0.00(+2.22%)
Jun 21, 2022 0.0140 0.0140 0.0132 0.0135 17,335,486 +0.00(+0.00%)
Jun 17, 2022 0.0140 0.0142 0.0134 0.0135 29,253,266 -0.00(-2.88%)
Jun 16, 2022 0.0136 0.0148 0.0136 0.0139 15,939,506 +0.00(+2.21%)
Jun 15, 2022 0.0139 0.0142 0.0136 0.0136 11,873,571 -0.00(-1.45%)
Jun 14, 2022 0.0146 0.0149 0.0138 0.0138 20,719,652 -0.00(-3.50%)
Jun 13, 2022 0.0150 0.0151 0.0141 0.0143 20,234,408 -0.00(-7.74%)
Jun 10, 2022 0.0151 0.0159 0.0151 0.0155 45,708,352 +0.00(+6.90%)
Jun 09, 2022 0.0142 0.0145 0.0133 0.0145 29,011,076 +0.00(+3.57%)
Jun 08, 2022 0.0150 0.0152 0.0137 0.0140 14,793,644 -0.00(-6.67%)
Jun 07, 2022 0.0151 0.0155 0.0150 0.0150 21,869,500 -0.00(-1.32%)
Jun 06, 2022 0.0157 0.0157 0.0151 0.0152 13,045,880 -0.00(-3.18%)
Jun 03, 2022 0.0159 0.0159 0.0152 0.0157 22,376,568 +0.00(+0.00%)
Jun 02, 2022 0.0156 0.0160 0.0152 0.0157 15,846,304 +0.00(+1.95%)
Jun 01, 2022 0.0156 0.0158 0.0152 0.0154 9,658,968 +0.00(+0.65%)
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%)
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.