Skip to main content

Artificial Intelligence Tech Solutions (OP: AITX )

0.0088 -0.0004 (-4.35%)
Streaming Delayed Price Updated: 3:54 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 0.0092 0.0100 0.0083 0.0088 13,479,010 -0.00(-4.35%)
Dec 01, 2022 0.0097 0.0100 0.0085 0.0092 16,621,685 -0.00(-3.16%)
Nov 30, 2022 0.0112 0.0112 0.0083 0.0095 26,949,600 -0.00(-5.00%)
Nov 29, 2022 0.0098 0.0107 0.0098 0.0100 13,869,162 +0.00(+0.00%)
Nov 28, 2022 0.0100 0.0108 0.0098 0.0100 22,849,012 +0.00(+2.04%)
Nov 25, 2022 0.0106 0.0107 0.0086 0.0098 30,344,178 -0.00(-6.67%)
Nov 23, 2022 0.0124 0.0127 0.0101 0.0105 27,850,710 -0.00(-12.50%)
Nov 22, 2022 0.0137 0.0148 0.0105 0.0120 70,524,376 -0.00(-11.11%)
Nov 21, 2022 0.0122 0.0185 0.0115 0.0135 144,432,304 +0.00(+22.73%)
Nov 18, 2022 0.0074 0.0112 0.0074 0.0110 78,144,968 +0.00(+48.65%)
Nov 17, 2022 0.0070 0.0075 0.0069 0.0074 11,262,793 +0.00(+7.25%)
Nov 16, 2022 0.0067 0.0072 0.0066 0.0069 9,997,332 +0.00(+1.47%)
Nov 15, 2022 0.0065 0.0073 0.0064 0.0068 11,893,102 +0.00(+4.62%)
Nov 14, 2022 0.0065 0.0070 0.0064 0.0065 16,131,523 -0.00(-1.52%)
Nov 11, 2022 0.0069 0.0072 0.0066 0.0066 12,546,109 -0.00(-5.71%)
Nov 10, 2022 0.0065 0.0070 0.0065 0.0070 13,075,156 +0.00(+7.69%)
Nov 09, 2022 0.0068 0.0071 0.0065 0.0065 12,876,408 -0.00(-4.41%)
Nov 08, 2022 0.0063 0.0069 0.0063 0.0068 20,033,358 +0.00(+7.94%)
Nov 07, 2022 0.0067 0.0067 0.0063 0.0063 7,211,363 -0.00(-1.56%)
Nov 04, 2022 0.0061 0.0065 0.0061 0.0064 8,066,270 +0.00(+1.59%)
Nov 03, 2022 0.0063 0.0066 0.0061 0.0063 9,970,765 +0.00(+0.00%)
Nov 02, 2022 0.0065 0.0068 0.0061 0.0063 11,031,110 -0.00(-3.08%)
Nov 01, 2022 0.0063 0.0068 0.0063 0.0065 11,040,907 +0.00(+3.17%)
Oct 31, 2022 0.0061 0.0072 0.0061 0.0063 15,343,827 +0.00(+0.00%)
Oct 28, 2022 0.0065 0.0067 0.0062 0.0063 5,396,955 +0.00(+0.00%)
Oct 27, 2022 0.0064 0.0067 0.0060 0.0063 6,624,709 +0.00(+0.00%)
Oct 26, 2022 0.0061 0.0070 0.0060 0.0063 18,904,864 +0.00(+0.00%)
Oct 25, 2022 0.0065 0.0067 0.0061 0.0063 15,540,936 -0.00(-3.08%)
Oct 24, 2022 0.0070 0.0071 0.0064 0.0065 21,568,628 -0.00(-7.14%)
Oct 21, 2022 0.0073 0.0075 0.0068 0.0070 6,646,414 -0.00(-1.41%)
Oct 20, 2022 0.0072 0.0073 0.0066 0.0071 11,018,622 +0.00(+0.00%)
Oct 19, 2022 0.0075 0.0075 0.0069 0.0071 8,014,323 +0.00(+1.43%)
Oct 18, 2022 0.0072 0.0074 0.0066 0.0070 22,002,378 -0.00(-2.78%)
Oct 17, 2022 0.0072 0.0078 0.0070 0.0072 16,795,550 +0.00(+1.41%)
Oct 14, 2022 0.0080 0.0080 0.0070 0.0071 13,920,850 -0.00(-5.33%)
Oct 13, 2022 0.0079 0.0080 0.0071 0.0075 17,960,002 -0.00(-5.06%)
Oct 12, 2022 0.0080 0.0082 0.0077 0.0079 6,235,822 -0.00(-1.25%)
Oct 11, 2022 0.0086 0.0087 0.0077 0.0080 17,752,058 -0.00(-6.98%)
Oct 10, 2022 0.0087 0.0090 0.0081 0.0086 10,276,867 -0.00(-1.15%)
Oct 07, 2022 0.0090 0.0090 0.0087 0.0087 5,169,297 -0.00(-3.33%)
Oct 06, 2022 0.0090 0.0095 0.0089 0.0090 5,312,966 +0.00(+0.00%)
Oct 05, 2022 0.0090 0.0095 0.0088 0.0090 7,258,373 +0.00(+0.00%)
Oct 04, 2022 0.0092 0.0096 0.0086 0.0090 9,082,850 +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.