Skip to main content

Artificial Intelligence Tech Solutions (OP: AITX )

0.0094 -0.0006 (-6.00%)
Streaming Delayed Price Updated: 2:57 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 0.0003 0.0003 0.0002 0.0003 62,831,400 +0.00(+0.00%)
Aug 29, 2019 0.0003 0.0003 0.0002 0.0003 123,244,048 +0.00(+0.00%)
Aug 28, 2019 0.0004 0.0004 0.0002 0.0003 116,498,016 -0.00(-25.00%)
Aug 27, 2019 0.0004 0.0004 0.0002 0.0004 65,556,700 +0.00(+33.33%)
Aug 26, 2019 0.0004 0.0004 0.0002 0.0003 94,835,696 -0.00(-25.00%)
Aug 23, 2019 0.0005 0.0005 0.0002 0.0004 196,415,392 +0.00(+33.33%)
Aug 22, 2019 0.0005 0.0005 0.0003 0.0003 151,545,568 -0.00(-40.00%)
Aug 21, 2019 0.0006 0.0006 0.0004 0.0005 164,854,800 +0.00(+0.00%)
Aug 20, 2019 0.0006 0.0007 0.0004 0.0005 138,303,504 -0.00(-16.67%)
Aug 19, 2019 0.0006 0.0006 0.0005 0.0006 89,294,824 +0.00(+20.00%)
Aug 16, 2019 0.0007 0.0008 0.0005 0.0005 157,247,008 -0.00(-16.67%)
Aug 15, 2019 0.0008 0.0012 0.0006 0.0006 251,296,896 +0.00(+0.00%)
Aug 14, 2019 0.0008 0.0008 0.0005 0.0006 95,279,520 -0.00(-14.29%)
Aug 13, 2019 0.0008 0.0009 0.0007 0.0007 80,473,408 -0.00(-22.22%)
Aug 12, 2019 0.0012 0.0013 0.0008 0.0009 105,712,560 -0.00(-25.00%)
Aug 09, 2019 0.0015 0.0015 0.0011 0.0012 51,285,296 -0.00(-7.69%)
Aug 08, 2019 0.0014 0.0015 0.0011 0.0013 55,439,988 -0.00(-7.14%)
Aug 07, 2019 0.0016 0.0016 0.0013 0.0014 15,646,945 +0.00(+7.69%)
Aug 06, 2019 0.0016 0.0016 0.0013 0.0013 23,491,302 -0.00(-18.75%)
Aug 05, 2019 0.0014 0.0017 0.0013 0.0016 34,288,860 +0.00(+23.08%)
Aug 02, 2019 0.0024 0.0024 0.0013 0.0013 114,177,200 -0.00(-40.91%)
Aug 01, 2019 0.0038 0.0038 0.0019 0.0022 117,331,504 -0.00(-21.43%)
Jul 31, 2019 0.0054 0.0058 0.0026 0.0028 180,453,008 -0.00(-50.00%)
Jul 30, 2019 0.0013 0.0061 0.0013 0.0056 202,837,920 +0.00(+409.09%)
Jul 29, 2019 0.0011 0.0013 0.0011 0.0011 8,836,119 +0.00(+10.00%)
Jul 26, 2019 0.0015 0.0015 0.0010 0.0010 1,693,500 -0.00(-16.67%)
Jul 25, 2019 0.0012 0.0013 0.0011 0.0012 7,979,444 +0.00(+0.00%)
Jul 24, 2019 0.0013 0.0013 0.0011 0.0012 7,732,864 -0.00(-7.69%)
Jul 23, 2019 0.0013 0.0013 0.0011 0.0013 2,044,302 +0.00(+0.00%)
Jul 22, 2019 0.0014 0.0014 0.0011 0.0013 11,534,471 -0.00(-7.14%)
Jul 19, 2019 0.0016 0.0016 0.0012 0.0014 9,329,300 -0.00(-6.67%)
Jul 18, 2019 0.0014 0.0015 0.0012 0.0015 12,962,161 +0.00(+7.14%)
Jul 17, 2019 0.0015 0.0015 0.0013 0.0014 7,146,682 -0.00(-6.67%)
Jul 16, 2019 0.0017 0.0017 0.0013 0.0015 7,516,541 +0.00(+0.00%)
Jul 15, 2019 0.0014 0.0015 0.0014 0.0015 4,669,605 -0.00(-6.25%)
Jul 12, 2019 0.0016 0.0016 0.0014 0.0016 3,223,400 +0.00(+0.00%)
Jul 11, 2019 0.0015 0.0016 0.0014 0.0016 1,557,969 +0.00(+0.00%)
Jul 10, 2019 0.0015 0.0016 0.0015 0.0016 323,176 +0.00(+6.67%)
Jul 09, 2019 0.0016 0.0017 0.0014 0.0015 4,761,204 +0.00(+0.00%)
Jul 08, 2019 0.0014 0.0016 0.0014 0.0015 1,358,659 +0.00(+7.14%)
Jul 05, 2019 0.0016 0.0016 0.0013 0.0014 1,372,400 +0.00(+0.00%)
Jul 03, 2019 0.0013 0.0015 0.0013 0.0014 677,700 -0.00(-6.67%)
Jul 02, 2019 0.0015 0.0016 0.0013 0.0015 1,068,335 -0.00(-6.25%)
Jul 01, 2019 0.0019 0.0019 0.0013 0.0016 1,918,491 +0.00(+23.08%)
Jun 28, 2019 0.0015 0.0015 0.0013 0.0013 2,812,500 -0.00(-13.33%)
Jun 27, 2019 0.0015 0.0015 0.0014 0.0015 1,871,720 +0.00(+0.00%)
Jun 26, 2019 0.0015 0.0015 0.0013 0.0015 1,848,819 +0.00(+7.14%)
Jun 25, 2019 0.0016 0.0017 0.0014 0.0014 1,634,014 -0.00(-12.50%)
Jun 24, 2019 0.0016 0.0016 0.0015 0.0016 2,993,235 +0.00(+14.29%)
Jun 21, 2019 0.0016 0.0016 0.0014 0.0014 924,200 +0.00(+0.00%)
Jun 20, 2019 0.0016 0.0016 0.0014 0.0014 3,174,896 +0.00(+0.00%)
Jun 19, 2019 0.0014 0.0015 0.0013 0.0014 3,896,993 +0.00(+0.00%)
Jun 18, 2019 0.0015 0.0016 0.0013 0.0014 2,770,628 -0.00(-6.67%)
Jun 17, 2019 0.0013 0.0015 0.0013 0.0015 2,639,209 +0.00(+0.00%)
Jun 14, 2019 0.0015 0.0015 0.0013 0.0015 1,052,100 +0.00(+0.00%)
Jun 13, 2019 0.0014 0.0015 0.0013 0.0015 469,888 +0.00(+7.14%)
Jun 12, 2019 0.0015 0.0015 0.0013 0.0014 1,053,201 +0.00(+7.69%)
Jun 11, 2019 0.0015 0.0015 0.0013 0.0013 2,935,286 -0.00(-13.33%)
Jun 10, 2019 0.0016 0.0016 0.0012 0.0015 6,911,327 +0.00(+0.00%)
Jun 07, 2019 0.0014 0.0016 0.0014 0.0015 5,114,700 -0.00(-6.25%)
Jun 06, 2019 0.0016 0.0016 0.0014 0.0016 2,295,128 +0.00(+6.67%)
Jun 05, 2019 0.0014 0.0015 0.0014 0.0015 1,103,692 +0.00(+7.14%)
Jun 04, 2019 0.0016 0.0016 0.0014 0.0014 2,085,219 -0.00(-6.67%)
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.