Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ais Res Ltd (TSV: AIS )

0.0500 UNCHANGED
Last Price Updated: 11:54 AM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 0.7000 0.8000 0.6600 0.6700 948,423 -0.02(-2.90%)
Jan 30, 2018 0.8800 0.8800 0.6800 0.6900 1,100,215 -0.13(-15.85%)
Jan 29, 2018 0.9000 0.9900 0.8200 0.8200 591,803 -0.04(-4.65%)
Jan 26, 2018 0.9600 1.030 0.8100 0.8600 550,577 -0.12(-12.24%)
Jan 25, 2018 1.050 1.070 0.9600 0.9800 187,486 -0.01(-1.01%)
Jan 24, 2018 1.080 1.090 0.9900 0.9900 140,791 -0.07(-6.60%)
Jan 23, 2018 1.190 1.190 1.040 1.060 262,930 -0.06(-5.36%)
Jan 22, 2018 1.200 1.250 1.100 1.120 271,116 -0.06(-5.08%)
Jan 19, 2018 1.110 1.250 1.100 1.180 403,617 +0.09(+8.26%)
Jan 18, 2018 1.050 1.140 1.030 1.090 159,549 +0.04(+3.81%)
Jan 17, 2018 1.040 1.090 1.020 1.050 88,839 -0.01(-0.94%)
Jan 16, 2018 1.000 1.120 1.000 1.060 212,789 -0.07(-6.19%)
Jan 15, 2018 1.130 1.180 0.9400 1.130 853,978 +0.00(+0.00%)
Jan 12, 2018 1.250 1.260 1.090 1.130 890,299 -0.13(-10.32%)
Jan 11, 2018 1.230 1.300 1.230 1.260 73,810 +0.06(+5.00%)
Jan 10, 2018 1.300 1.300 1.200 1.200 160,796 -0.12(-9.09%)
Jan 09, 2018 1.400 1.400 1.270 1.320 156,593 -0.08(-5.71%)
Jan 08, 2018 1.450 1.460 1.350 1.400 144,750 -0.05(-3.45%)
Jan 05, 2018 1.460 1.470 1.350 1.450 266,288 +0.03(+2.11%)
Jan 04, 2018 1.380 1.460 1.380 1.420 323,512 +0.05(+3.65%)
Jan 03, 2018 1.330 1.390 1.310 1.370 269,949 +0.09(+7.03%)
Jan 02, 2018 1.200 1.200 1.200 1.280 156,414 +0.11(+9.40%)
Dec 29, 2017 1.170 1.170 1.170 0 +0.09(+8.33%)
Dec 28, 2017 1.310 1.310 1.080 1.080 495,471 -0.21(-16.28%)
Dec 27, 2017 1.320 1.330 1.290 1.290 273,956 -0.06(-4.44%)
Dec 22, 2017 1.120 1.400 1.110 1.350 1,202,149 +0.23(+20.54%)
Dec 21, 2017 1.000 1.140 1.000 1.120 417,140 +0.09(+8.74%)
Dec 20, 2017 1.000 1.030 0.9700 1.030 164,935 +0.06(+6.19%)
Dec 19, 2017 1.000 1.000 0.9600 0.9700 120,350 +0.02(+2.11%)
Dec 18, 2017 0.9200 0.9600 0.8900 0.9500 97,425 +0.04(+4.40%)
Dec 15, 2017 0.9200 0.9400 0.8900 0.9100 92,980 -0.01(-1.09%)
Dec 14, 2017 0.9400 0.9400 0.8900 0.9200 150,205 -0.02(-2.13%)
Dec 13, 2017 0.9500 0.9600 0.9200 0.9400 40,860 +0.02(+2.17%)
Dec 12, 2017 0.9600 0.9900 0.9200 0.9200 131,748 -0.01(-1.08%)
Dec 11, 2017 1.090 1.090 0.8800 0.9300 144,445 -0.05(-5.10%)
Dec 08, 2017 1.110 1.110 0.9800 0.9800 110,500 -0.06(-5.77%)
Dec 07, 2017 1.080 1.140 1.040 1.040 209,022 +0.00(+0.00%)
Dec 06, 2017 1.140 1.150 1.040 1.040 165,347 -0.10(-8.77%)
Dec 05, 2017 1.060 1.140 0.9900 1.140 599,550 +0.08(+7.55%)
Dec 04, 2017 0.9900 1.080 0.9200 1.060 530,079 +0.10(+10.42%)
Dec 01, 2017 0.9300 0.9900 0.9300 0.9600 121,400 +0.08(+9.09%)
Nov 30, 2017 0.9300 0.9300 0.8800 0.8800 115,000 +0.00(+0.00%)
Nov 29, 2017 0.8900 0.9200 0.8800 0.8800 124,600 +0.02(+2.33%)
Nov 28, 2017 0.8400 0.8900 0.8300 0.8600 287,580 +0.00(+0.00%)
Nov 27, 2017 0.9100 0.9100 0.8300 0.8600 167,630 -0.04(-4.44%)
Nov 24, 2017 0.9100 0.9300 0.9000 0.9000 237,508 -0.01(-1.10%)
Nov 23, 2017 0.9800 0.9800 0.9000 0.9100 80,109 -0.04(-4.21%)
Nov 22, 2017 1.010 1.060 0.9500 0.9500 127,755 -0.01(-1.04%)
Nov 21, 2017 0.9400 0.9900 0.9400 0.9600 36,940 +0.01(+1.05%)
Nov 20, 2017 1.070 1.100 0.9500 0.9500 381,180 -0.15(-13.64%)
Nov 17, 2017 0.9800 1.110 0.9500 1.100 543,900 +0.12(+12.24%)
Nov 16, 2017 0.9900 1.030 0.9600 0.9800 164,600 -0.03(-2.97%)
Nov 15, 2017 0.9500 1.050 0.9200 1.010 314,200 +0.07(+7.45%)
Nov 14, 2017 1.040 1.040 0.9400 0.9400 422,844 -0.12(-11.32%)
Nov 13, 2017 1.070 1.120 0.9600 1.060 690,831 +0.02(+1.92%)
Nov 10, 2017 0.8000 1.040 0.7600 1.040 1,308,406 +0.25(+31.65%)
Nov 09, 2017 0.7800 0.8100 0.7600 0.7900 203,060 +0.01(+1.28%)
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.