Skip to main content

Artificial Intelligence Tech Solutions (OP: AITX )

0.0085 -0.0005 (-5.56%)
Streaming Delayed Price Updated: 12:16 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 0.0426 0.0439 0.0402 0.0429 10,816,171 +0.00(+0.47%)
Aug 30, 2021 0.0401 0.0450 0.0401 0.0427 15,750,286 -0.00(-2.51%)
Aug 27, 2021 0.0490 0.0490 0.0400 0.0438 25,567,228 -0.00(-6.81%)
Aug 26, 2021 0.0494 0.0522 0.0451 0.0470 53,064,128 -0.00(-3.69%)
Aug 25, 2021 0.0455 0.0490 0.0453 0.0488 28,782,306 +0.00(+7.96%)
Aug 24, 2021 0.0470 0.0478 0.0425 0.0452 26,309,150 +0.00(+1.35%)
Aug 23, 2021 0.0454 0.0470 0.0419 0.0446 44,797,844 +0.00(+11.50%)
Aug 20, 2021 0.0369 0.0499 0.0369 0.0400 109,930,160 +0.00(+11.42%)
Aug 19, 2021 0.0299 0.0361 0.0285 0.0359 35,012,120 +0.01(+22.95%)
Aug 18, 2021 0.0302 0.0315 0.0277 0.0292 25,643,752 -0.00(-3.31%)
Aug 17, 2021 0.0309 0.0326 0.0290 0.0302 24,766,458 +0.00(+2.03%)
Aug 16, 2021 0.0302 0.0330 0.0265 0.0296 55,986,500 -0.00(-7.21%)
Aug 13, 2021 0.0355 0.0357 0.0310 0.0319 51,435,140 -0.00(-8.86%)
Aug 12, 2021 0.0374 0.0378 0.0349 0.0350 28,178,734 -0.00(-5.66%)
Aug 11, 2021 0.0364 0.0399 0.0363 0.0371 20,714,768 +0.00(+2.20%)
Aug 10, 2021 0.0375 0.0378 0.0352 0.0363 31,868,852 -0.00(-3.46%)
Aug 09, 2021 0.0400 0.0411 0.0365 0.0376 64,105,444 -0.00(-6.47%)
Aug 06, 2021 0.0414 0.0459 0.0400 0.0402 22,746,792 -0.00(-2.66%)
Aug 05, 2021 0.0413 0.0430 0.0401 0.0413 15,760,407 -0.00(-0.24%)
Aug 04, 2021 0.0403 0.0442 0.0403 0.0414 17,809,294 +0.00(+1.22%)
Aug 03, 2021 0.0421 0.0440 0.0400 0.0409 26,101,548 -0.00(-3.76%)
Aug 02, 2021 0.0450 0.0460 0.0412 0.0425 30,132,964 -0.00(-1.16%)
Jul 30, 2021 0.0473 0.0480 0.0421 0.0430 27,496,644 -0.00(-6.93%)
Jul 29, 2021 0.0488 0.0495 0.0450 0.0462 15,788,122 -0.00(-3.75%)
Jul 28, 2021 0.0488 0.0500 0.0451 0.0480 22,871,528 -0.00(-1.84%)
Jul 27, 2021 0.0508 0.0521 0.0480 0.0489 19,606,064 -0.00(-0.81%)
Jul 26, 2021 0.0503 0.0524 0.0490 0.0493 18,549,638 +0.00(+2.49%)
Jul 23, 2021 0.0508 0.0520 0.0470 0.0481 24,137,084 +0.00(+5.48%)
Jul 22, 2021 0.0550 0.0560 0.0452 0.0456 23,669,896 -0.01(-12.48%)
Jul 21, 2021 0.0502 0.0572 0.0501 0.0521 37,968,596 +0.00(+5.68%)
Jul 20, 2021 0.0410 0.0500 0.0410 0.0493 30,814,806 +0.01(+20.54%)
Jul 19, 2021 0.0420 0.0461 0.0380 0.0409 59,168,336 -0.01(-14.97%)
Jul 16, 2021 0.0505 0.0506 0.0401 0.0481 67,480,056 -0.00(-4.94%)
Jul 15, 2021 0.0521 0.0542 0.0500 0.0506 36,644,940 -0.00(-3.25%)
Jul 14, 2021 0.0517 0.0550 0.0515 0.0523 45,414,784 +0.00(+2.15%)
Jul 13, 2021 0.0516 0.0530 0.0501 0.0512 30,551,560 -0.00(-0.78%)
Jul 12, 2021 0.0505 0.0543 0.0505 0.0516 26,493,488 -0.00(-3.73%)
Jul 09, 2021 0.0529 0.0539 0.0505 0.0536 38,051,940 +0.00(+3.08%)
Jul 08, 2021 0.0531 0.0540 0.0511 0.0520 32,856,404 -0.00(-6.31%)
Jul 07, 2021 0.0560 0.0589 0.0550 0.0555 32,292,150 -0.00(-0.36%)
Jul 06, 2021 0.0596 0.0598 0.0550 0.0557 40,368,176 -0.00(-5.27%)
Jul 02, 2021 0.0560 0.0598 0.0555 0.0588 32,653,828 +0.00(+3.89%)
Jul 01, 2021 0.0590 0.0593 0.0550 0.0566 55,068,988 -0.00(-4.23%)
Jun 30, 2021 0.0604 0.0607 0.0588 0.0591 28,945,644 -0.00(-2.64%)
Jun 29, 2021 0.0609 0.0611 0.0600 0.0607 23,796,046 -0.00(-0.65%)
Jun 28, 2021 0.0624 0.0630 0.0603 0.0611 31,136,176 -0.00(-0.65%)
Jun 25, 2021 0.0620 0.0638 0.0601 0.0615 19,678,026 -0.00(-1.44%)
Jun 24, 2021 0.0608 0.0630 0.0608 0.0624 21,659,552 +0.00(+3.83%)
Jun 23, 2021 0.0620 0.0630 0.0599 0.0601 24,994,516 -0.00(-0.33%)
Jun 22, 2021 0.0601 0.0620 0.0600 0.0603 30,101,928 +0.00(+0.33%)
Jun 21, 2021 0.0616 0.0708 0.0600 0.0601 33,363,276 -0.00(-2.28%)
Jun 18, 2021 0.0636 0.0650 0.0610 0.0615 38,236,956 -0.00(-3.15%)
Jun 17, 2021 0.0630 0.0670 0.0618 0.0635 39,671,312 +0.00(+1.60%)
Jun 16, 2021 0.0609 0.0770 0.0600 0.0625 79,164,480 +0.00(+2.80%)
Jun 15, 2021 0.0645 0.0651 0.0602 0.0608 36,957,852 -0.00(-5.88%)
Jun 14, 2021 0.0691 0.0700 0.0620 0.0646 44,570,184 -0.00(-6.24%)
Jun 11, 2021 0.0725 0.0725 0.0627 0.0689 40,256,896 +0.00(+4.39%)
Jun 10, 2021 0.0750 0.0750 0.0650 0.0660 41,361,824 -0.01(-8.21%)
Jun 09, 2021 0.0770 0.0770 0.0690 0.0719 39,519,228 +0.00(+1.41%)
Jun 08, 2021 0.0780 0.0830 0.0700 0.0709 43,958,840 -0.00(-5.47%)
Jun 07, 2021 0.0720 0.0893 0.0720 0.0750 117,262,032 +0.00(+5.63%)
Jun 04, 2021 0.0520 0.0718 0.0510 0.0710 115,119,160 +0.02(+36.54%)
Jun 03, 2021 0.0555 0.0558 0.0500 0.0520 77,307,648 -0.00(-6.47%)
Jun 02, 2021 0.0602 0.0625 0.0550 0.0556 82,094,624 -0.00(-7.64%)
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.