Skip to main content

Artificial Intelligence Tech Solutions (OP: AITX )

0.0092 -0.0003 (-3.16%)
Streaming Delayed Price Updated: 3:58 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 0.0086 0.0120 0.0084 0.0090 7,502,809 +0.00(+4.65%)
Sep 29, 2022 0.0089 0.0090 0.0084 0.0086 12,309,538 -0.00(-2.27%)
Sep 28, 2022 0.0085 0.0091 0.0085 0.0088 9,249,323 -0.00(-1.12%)
Sep 27, 2022 0.0087 0.0090 0.0080 0.0089 9,912,128 +0.00(+2.30%)
Sep 26, 2022 0.0089 0.0093 0.0085 0.0087 10,354,171 -0.00(-3.33%)
Sep 23, 2022 0.0095 0.0095 0.0085 0.0090 14,799,122 -0.00(-2.17%)
Sep 22, 2022 0.0097 0.0100 0.0085 0.0092 25,625,780 -0.00(-8.00%)
Sep 21, 2022 0.0103 0.0103 0.0098 0.0100 12,369,297 -0.00(-1.96%)
Sep 20, 2022 0.0100 0.0103 0.0100 0.0102 5,083,112 +0.00(+0.99%)
Sep 19, 2022 0.0110 0.0110 0.0100 0.0101 6,052,540 -0.00(-1.94%)
Sep 16, 2022 0.0103 0.0105 0.0101 0.0103 5,266,504 -0.00(-0.96%)
Sep 15, 2022 0.0103 0.0107 0.0102 0.0104 9,798,382 +0.00(+0.00%)
Sep 14, 2022 0.0106 0.0107 0.0100 0.0104 7,588,768 +0.00(+0.97%)
Sep 13, 2022 0.0104 0.0104 0.0100 0.0103 15,881,326 -0.00(-0.96%)
Sep 12, 2022 0.0107 0.0108 0.0099 0.0104 45,933,080 -0.00(-2.80%)
Sep 09, 2022 0.0105 0.0107 0.0101 0.0107 11,388,644 +0.00(+2.88%)
Sep 08, 2022 0.0101 0.0105 0.0101 0.0104 11,599,987 +0.00(+0.97%)
Sep 07, 2022 0.0106 0.0109 0.0101 0.0103 7,952,395 +0.00(+1.98%)
Sep 06, 2022 0.0105 0.0106 0.0101 0.0101 12,501,076 -0.00(-1.94%)
Sep 02, 2022 0.0101 0.0112 0.0101 0.0103 15,968,886 +0.00(+0.98%)
Sep 01, 2022 0.0110 0.0112 0.0100 0.0102 29,173,200 -0.00(-6.42%)
Aug 31, 2022 0.0114 0.0115 0.0108 0.0109 14,795,989 -0.00(-1.80%)
Aug 30, 2022 0.0110 0.0114 0.0110 0.0111 11,653,698 +0.00(+0.91%)
Aug 29, 2022 0.0114 0.0117 0.0110 0.0110 14,262,845 -0.00(-3.51%)
Aug 26, 2022 0.0112 0.0118 0.0111 0.0114 8,455,341 +0.00(+0.88%)
Aug 25, 2022 0.0113 0.0118 0.0111 0.0113 17,815,418 +0.00(+0.89%)
Aug 24, 2022 0.0115 0.0118 0.0112 0.0112 13,521,226 -0.00(-2.61%)
Aug 23, 2022 0.0111 0.0117 0.0110 0.0115 14,903,361 +0.00(+2.68%)
Aug 22, 2022 0.0116 0.0116 0.0110 0.0112 15,730,345 -0.00(-3.45%)
Aug 19, 2022 0.0120 0.0120 0.0113 0.0116 17,561,940 -0.00(-1.69%)
Aug 18, 2022 0.0117 0.0119 0.0113 0.0118 24,124,250 +0.00(+4.42%)
Aug 17, 2022 0.0116 0.0119 0.0113 0.0113 9,628,181 -0.00(-5.04%)
Aug 16, 2022 0.0122 0.0124 0.0115 0.0119 25,916,358 -0.00(-2.46%)
Aug 15, 2022 0.0120 0.0127 0.0118 0.0122 10,107,226 +0.00(+0.00%)
Aug 12, 2022 0.0126 0.0127 0.0120 0.0122 13,221,112 -0.00(-0.81%)
Aug 11, 2022 0.0126 0.0126 0.0120 0.0123 15,585,622 +0.00(+0.00%)
Aug 10, 2022 0.0120 0.0125 0.0113 0.0123 12,862,137 +0.00(+0.82%)
Aug 09, 2022 0.0122 0.0125 0.0119 0.0122 12,408,553 +0.00(+0.83%)
Aug 08, 2022 0.0124 0.0126 0.0111 0.0121 18,388,252 +0.00(+0.83%)
Aug 05, 2022 0.0114 0.0125 0.0114 0.0120 23,886,132 +0.00(+2.56%)
Aug 04, 2022 0.0121 0.0126 0.0113 0.0117 15,131,493 -0.00(-4.10%)
Aug 03, 2022 0.0119 0.0128 0.0117 0.0122 19,054,774 +0.00(+4.27%)
Aug 02, 2022 0.0112 0.0120 0.0110 0.0117 18,070,930 +0.00(+5.41%)
Aug 01, 2022 0.0120 0.0120 0.0101 0.0111 44,274,828 -0.00(-7.50%)
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%)
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.