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 30, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jan 29, 2020 0.0400 0.0500 0.0350 0.0500 333,944 +0.01(+25.00%)
Jan 28, 2020 0.0350 0.0400 0.0350 0.0400 121,320 +0.00(+14.29%)
Jan 27, 2020 0.0400 0.0400 0.0350 0.0350 144,825 -0.01(-22.22%)
Jan 24, 2020 0.0400 0.0450 0.0400 0.0450 50,000 +0.00(+12.50%)
Jan 23, 2020 0.0450 0.0450 0.0400 0.0400 246,550 -0.00(-11.11%)
Jan 22, 2020 0.0450 0.0450 0.0450 0.0450 130,500 +0.00(+0.00%)
Jan 21, 2020 0.0450 0.0450 0.0450 0.0450 521,500 -0.01(-10.00%)
Jan 17, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jan 16, 2020 0.0450 0.0450 0.0450 0.0450 198,886 -0.01(-10.00%)
Jan 15, 2020 0.0500 0.0500 0.0500 0.0500 40,000 +0.00(+0.00%)
Jan 14, 2020 0.0500 0.0500 0.0500 0.0500 40,000 +0.01(+11.11%)
Jan 13, 2020 0.0450 0.0450 0.0450 0.0450 83,099 +0.00(+12.50%)
Jan 10, 2020 0.0400 0.0400 0.0400 0.0400 36,000 +0.00(+0.00%)
Jan 09, 2020 0.0400 0.0400 0.0400 0.0400 45,000 -0.00(-11.11%)
Jan 08, 2020 0.0450 0.0450 0.0450 383 +0.00(+0.00%)
Jan 07, 2020 0.0450 0.0450 0.0400 0.0450 505,000 +0.00(+0.00%)
Jan 02, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 31, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 30, 2019 0.0450 0.0450 0.0450 0.0450 5,500 +0.00(+0.00%)
Dec 27, 2019 0.0400 0.0450 0.0400 0.0450 460,500 +0.00(+0.00%)
Dec 24, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 23, 2019 0.0400 0.0450 0.0400 0.0450 91,000 -0.01(-10.00%)
Dec 20, 2019 0.0500 0.0500 0.0500 0.0500 62,000 +0.00(+0.00%)
Dec 19, 2019 0.0450 0.0500 0.0450 0.0500 22,000 +0.01(+11.11%)
Dec 18, 2019 0.0500 0.0500 0.0450 0.0450 7,000 -0.01(-10.00%)
Dec 17, 2019 0.0500 0.0500 0.0450 0.0500 20,000 +0.01(+25.00%)
Dec 16, 2019 0.0400 0.0400 0.0400 0.0400 1,000 -0.00(-11.11%)
Dec 13, 2019 0.0450 0.0450 0.0450 0.0450 53,000 +0.00(+0.00%)
Dec 12, 2019 0.0450 0.0450 0.0450 0.0450 88,028 +0.00(+12.50%)
Dec 11, 2019 0.0400 0.0400 0.0400 0.0400 50,000 -0.01(-20.00%)
Dec 10, 2019 0.0450 0.0500 0.0450 0.0500 171,000 +0.00(+0.00%)
Dec 09, 2019 0.0550 0.0550 0.0500 0.0500 21,000 +0.00(+0.00%)
Dec 06, 2019 0.0500 0.0500 0.0500 0.0500 133,000 +0.00(+0.00%)
Dec 05, 2019 0.0500 0.0500 0.0500 0.0500 82,400 +0.00(+0.00%)
Dec 04, 2019 0.0500 0.0550 0.0500 0.0500 79,000 -0.00(-9.09%)
Dec 03, 2019 0.0550 0.0550 0.0500 0.0550 185,000 +0.00(+0.00%)
Dec 02, 2019 0.0550 0.0550 0.0550 0.0550 13,000 +0.00(+0.00%)
Nov 29, 2019 0.0550 0.0550 0.0550 0.0550 146,000 -0.00(-8.33%)
Nov 28, 2019 0.0600 0.0600 0.0600 0.0600 107,000 +0.00(+9.09%)
Nov 27, 2019 0.0550 0.0550 0.0550 0.0550 34,600 -0.00(-8.33%)
Nov 26, 2019 0.0600 0.0650 0.0550 0.0600 48,200 -0.01(-7.69%)
Nov 25, 2019 0.0700 0.0700 0.0600 0.0650 94,050 +0.00(+0.00%)
Nov 22, 2019 0.0700 0.0700 0.0600 0.0650 175,498 -0.01(-7.14%)
Nov 21, 2019 0.0700 0.0700 0.0700 0.0700 30,000 +0.00(+0.00%)
Nov 20, 2019 0.0600 0.0700 0.0600 0.0700 34,501 +0.00(+0.00%)
Nov 18, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 15, 2019 0.0650 0.0700 0.0650 0.0700 127,000 +0.00(+0.00%)
Nov 14, 2019 0.0650 0.0700 0.0650 0.0700 67,500 +0.00(+0.00%)
Nov 13, 2019 0.0700 0.0700 0.0700 0.0700 44,870 +0.00(+0.00%)
Nov 12, 2019 0.0700 0.0750 0.0700 0.0700 789,200 -0.00(-6.67%)
Nov 11, 2019 0.0700 0.0750 0.0700 0.0750 28,000 +0.00(+0.00%)
Nov 08, 2019 0.0700 0.0750 0.0700 0.0750 182,000 +0.00(+0.00%)
Nov 07, 2019 0.0700 0.0750 0.0700 0.0750 11,000 +0.00(+7.14%)
Nov 06, 2019 0.0800 0.0800 0.0700 0.0700 547,700 -0.01(-12.50%)
Nov 05, 2019 0.0800 0.0800 0.0800 0.0800 6,000 +0.01(+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.