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 (%)
Mar 29, 2019 0.0043 0.0047 0.0036 0.0041 1,402,100 +0.00(+2.50%)
Mar 28, 2019 0.0036 0.0045 0.0036 0.0040 3,074,114 +0.00(+11.11%)
Mar 27, 2019 0.0044 0.0045 0.0036 0.0036 2,460,467 -0.00(-23.40%)
Mar 26, 2019 0.0050 0.0050 0.0040 0.0047 3,054,197 -0.00(-6.00%)
Mar 25, 2019 0.0049 0.0054 0.0040 0.0050 2,103,009 +0.00(+2.04%)
Mar 22, 2019 0.0058 0.0058 0.0040 0.0049 2,719,500 -0.00(-3.92%)
Mar 21, 2019 0.0050 0.0056 0.0050 0.0051 1,906,101 -0.00(-5.56%)
Mar 20, 2019 0.0057 0.0057 0.0050 0.0054 2,172,498 -0.00(-3.57%)
Mar 19, 2019 0.0056 0.0060 0.0050 0.0056 2,005,371 +0.00(+0.00%)
Mar 18, 2019 0.0067 0.0067 0.0050 0.0056 2,864,211 -0.00(-13.85%)
Mar 15, 2019 0.0050 0.0066 0.0050 0.0065 5,898,600 +0.00(+25.00%)
Mar 14, 2019 0.0053 0.0056 0.0046 0.0052 3,597,739 +0.00(+4.00%)
Mar 13, 2019 0.0041 0.0052 0.0040 0.0050 3,024,860 +0.00(+25.00%)
Mar 12, 2019 0.0052 0.0052 0.0035 0.0040 2,032,559 -0.00(-16.67%)
Mar 11, 2019 0.0045 0.0057 0.0035 0.0048 2,561,249 +0.00(+37.14%)
Mar 08, 2019 0.0048 0.0048 0.0032 0.0035 4,563,200 -0.00(-25.53%)
Mar 07, 2019 0.0053 0.0053 0.0040 0.0047 4,123,646 -0.00(-6.00%)
Mar 06, 2019 0.0060 0.0062 0.0046 0.0050 3,474,653 -0.00(-12.28%)
Mar 05, 2019 0.0052 0.0066 0.0051 0.0057 6,865,655 +0.00(+11.76%)
Mar 04, 2019 0.0053 0.0055 0.0048 0.0051 4,014,160 +0.00(+4.08%)
Mar 01, 2019 0.0056 0.0059 0.0040 0.0049 9,282,100 -0.00(-10.91%)
Feb 28, 2019 0.0073 0.0079 0.0048 0.0055 15,755,362 -0.00(-31.25%)
Feb 27, 2019 0.0095 0.0110 0.0063 0.0080 12,906,687 -0.00(-4.76%)
Feb 26, 2019 0.0073 0.0085 0.0048 0.0084 27,975,548 +0.00(+23.53%)
Feb 25, 2019 0.0099 0.0099 0.0058 0.0068 32,675,678 -0.00(-24.44%)
Feb 22, 2019 0.0141 0.0144 0.0075 0.0090 74,043,800 -0.00(-25.00%)
Feb 21, 2019 0.0084 0.0150 0.0062 0.0120 140,137,472 +0.01(+71.43%)
Feb 20, 2019 0.0015 0.0079 0.0015 0.0070 102,436,672 +0.01(+400.00%)
Feb 19, 2019 0.0016 0.0016 0.0014 0.0014 1,483,868 -0.00(-6.67%)
Feb 15, 2019 0.0011 0.0016 0.0011 0.0015 8,421,400 +0.00(+7.14%)
Feb 14, 2019 0.0017 0.0018 0.0014 0.0014 9,479,162 -0.00(-12.50%)
Feb 13, 2019 0.0020 0.0020 0.0015 0.0016 6,171,203 -0.00(-11.11%)
Feb 12, 2019 0.0015 0.0019 0.0015 0.0018 5,899,008 +0.00(+20.00%)
Feb 11, 2019 0.0015 0.0017 0.0014 0.0015 7,582,062 -0.00(-11.76%)
Feb 08, 2019 0.0018 0.0019 0.0015 0.0017 5,059,500 +0.00(+0.00%)
Feb 07, 2019 0.0019 0.0019 0.0016 0.0017 5,479,614 +0.00(+0.00%)
Feb 06, 2019 0.0018 0.0019 0.0016 0.0017 3,105,734 +0.00(+6.25%)
Feb 05, 2019 0.0017 0.0019 0.0015 0.0016 15,260,648 -0.00(-5.88%)
Feb 04, 2019 0.0026 0.0026 0.0015 0.0017 14,619,817 -0.00(-5.56%)
Feb 01, 2019 0.0020 0.0020 0.0016 0.0018 3,802,300 -0.00(-5.26%)
Jan 31, 2019 0.0025 0.0027 0.0016 0.0019 28,765,940 -0.00(-20.83%)
Jan 30, 2019 0.0020 0.0027 0.0019 0.0024 12,225,859 +0.00(+20.00%)
Jan 29, 2019 0.0025 0.0031 0.0018 0.0020 43,513,716 +0.00(+11.11%)
Jan 28, 2019 0.0022 0.0022 0.0015 0.0018 12,618,854 +0.00(+0.00%)
Jan 25, 2019 0.0020 0.0020 0.0016 0.0018 10,710,900 -0.00(-10.00%)
Jan 24, 2019 0.0022 0.0022 0.0017 0.0020 8,587,916 -0.00(-9.09%)
Jan 23, 2019 0.0018 0.0025 0.0018 0.0022 11,307,612 +0.00(+4.76%)
Jan 22, 2019 0.0027 0.0027 0.0018 0.0021 16,328,827 -0.00(-16.00%)
Jan 18, 2019 0.0029 0.0029 0.0024 0.0025 5,492,600 -0.00(-13.79%)
Jan 17, 2019 0.0032 0.0032 0.0022 0.0029 8,878,441 +0.00(+0.00%)
Jan 16, 2019 0.0033 0.0033 0.0028 0.0029 5,057,651 -0.00(-12.12%)
Jan 15, 2019 0.0035 0.0035 0.0030 0.0033 12,818,131 -0.00(-5.71%)
Jan 14, 2019 0.0034 0.0044 0.0030 0.0035 13,157,912 +0.00(+29.63%)
Jan 11, 2019 0.0032 0.0034 0.0025 0.0027 6,920,700 -0.00(-10.00%)
Jan 10, 2019 0.0035 0.0035 0.0027 0.0030 6,684,480 -0.00(-3.23%)
Jan 09, 2019 0.0037 0.0040 0.0030 0.0031 3,619,449 -0.00(-13.89%)
Jan 08, 2019 0.0047 0.0047 0.0033 0.0036 7,047,054 -0.00(-16.28%)
Jan 07, 2019 0.0041 0.0069 0.0035 0.0043 5,653,883 +0.00(+13.16%)
Jan 04, 2019 0.0042 0.0042 0.0034 0.0038 743,800 -0.00(-5.00%)
Jan 03, 2019 0.0040 0.0042 0.0035 0.0040 1,410,323 -0.00(-6.98%)
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.