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 (%)
Oct 31, 2018 0.1000 0.1050 0.1000 0.1050 4,750 +0.00(+0.00%)
Oct 30, 2018 0.1000 0.1050 0.0900 0.1050 131,350 +0.01(+10.53%)
Oct 29, 2018 0.1000 0.1000 0.0950 0.0950 19,600 -0.01(-5.00%)
Oct 26, 2018 0.1050 0.1050 0.1000 0.1000 89,600 +0.00(+0.00%)
Oct 25, 2018 0.1050 0.1100 0.1000 0.1000 202,500 -0.00(-4.76%)
Oct 24, 2018 0.1050 0.1100 0.1000 0.1050 213,000 -0.01(-4.55%)
Oct 23, 2018 0.1050 0.1150 0.1050 0.1100 180,000 +0.01(+4.76%)
Oct 22, 2018 0.1150 0.1150 0.1050 0.1050 89,500 -0.01(-8.70%)
Oct 19, 2018 0.1050 0.1150 0.1050 0.1150 150,000 +0.01(+15.00%)
Oct 18, 2018 0.1050 0.1050 0.0950 0.1000 98,599 -0.00(-4.76%)
Oct 17, 2018 0.1150 0.1150 0.1000 0.1050 135,946 -0.01(-8.70%)
Oct 16, 2018 0.1150 0.1200 0.1050 0.1150 118,900 -0.00(-4.17%)
Oct 15, 2018 0.1200 0.1200 0.1100 0.1200 55,054 +0.00(+0.00%)
Oct 12, 2018 0.1150 0.1250 0.1150 0.1200 113,500 +0.01(+9.09%)
Oct 11, 2018 0.1100 0.1100 0.1100 0.1100 2,500 +0.00(+0.00%)
Oct 10, 2018 0.1150 0.1150 0.1100 0.1100 50,000 -0.01(-8.33%)
Oct 09, 2018 0.1100 0.1350 0.1100 0.1200 351,248 +0.01(+14.29%)
Oct 05, 2018 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Oct 04, 2018 0.0950 0.1100 0.0950 0.1050 130,000 +0.00(+5.00%)
Oct 03, 2018 0.0950 0.1000 0.0950 0.1000 41,192 +0.01(+5.26%)
Oct 02, 2018 0.1000 0.1000 0.0900 0.0950 192,800 -0.01(-5.00%)
Oct 01, 2018 0.1150 0.1150 0.1000 0.1000 228,757 -0.01(-13.04%)
Sep 28, 2018 0.1100 0.1150 0.1100 0.1150 4,500 +0.01(+4.55%)
Sep 27, 2018 0.1200 0.1200 0.1050 0.1100 159,571 -0.01(-8.33%)
Sep 26, 2018 0.1200 0.1200 0.1050 0.1200 365,857 +0.00(+0.00%)
Sep 25, 2018 0.1250 0.1250 0.1200 0.1200 193,799 -0.01(-4.00%)
Sep 24, 2018 0.1250 0.1350 0.1250 0.1250 93,100 -0.02(-10.71%)
Sep 21, 2018 0.1300 0.1450 0.1200 0.1400 275,050 +0.02(+16.67%)
Sep 20, 2018 0.1300 0.1450 0.1200 0.1200 118,500 -0.01(-4.00%)
Sep 19, 2018 0.1300 0.1400 0.1250 0.1250 124,325 -0.02(-10.71%)
Sep 18, 2018 0.1350 0.1400 0.1250 0.1400 121,357 +0.01(+7.69%)
Sep 17, 2018 0.1400 0.1400 0.1300 0.1300 35,500 -0.02(-13.33%)
Sep 14, 2018 0.1500 0.1550 0.1500 0.1500 48,741 +0.01(+3.45%)
Sep 13, 2018 0.1550 0.1550 0.1450 0.1450 89,119 -0.02(-9.38%)
Sep 12, 2018 0.1700 0.1700 0.1400 0.1600 184,543 -0.01(-5.88%)
Sep 11, 2018 0.1650 0.1750 0.1500 0.1700 220,515 +0.01(+6.25%)
Sep 10, 2018 0.1200 0.1700 0.1150 0.1600 447,092 +0.04(+33.33%)
Sep 07, 2018 0.1250 0.1250 0.1200 0.1200 23,000 +0.00(+0.00%)
Sep 06, 2018 0.1300 0.1300 0.1050 0.1200 809,600 -0.01(-7.69%)
Sep 05, 2018 0.1400 0.1400 0.1300 0.1300 149,600 -0.01(-7.14%)
Sep 04, 2018 0.1450 0.1550 0.1350 0.1400 189,480 +0.00(+0.00%)
Aug 31, 2018 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Aug 30, 2018 0.1400 0.1450 0.1300 0.1450 254,200 +0.00(+3.57%)
Aug 29, 2018 0.1400 0.1400 0.1350 0.1400 111,973 +0.00(+0.00%)
Aug 28, 2018 0.1400 0.1450 0.1400 0.1400 50,500 -0.00(-3.45%)
Aug 27, 2018 0.1500 0.1500 0.1300 0.1450 303,900 +0.00(+3.57%)
Aug 24, 2018 0.1400 0.1500 0.1400 0.1400 102,900 +0.01(+3.70%)
Aug 23, 2018 0.1400 0.1400 0.1350 0.1350 85,050 -0.01(-6.90%)
Aug 22, 2018 0.1500 0.1500 0.1450 0.1450 108,400 +0.00(+0.00%)
Aug 21, 2018 0.1450 0.1450 0.1300 0.1450 162,500 -0.01(-3.33%)
Aug 20, 2018 0.1400 0.1500 0.1400 0.1500 93,979 +0.02(+15.38%)
Aug 17, 2018 0.1450 0.1500 0.1300 0.1300 86,316 -0.02(-13.33%)
Aug 16, 2018 0.1500 0.1500 0.1300 0.1500 61,900 +0.01(+11.11%)
Aug 15, 2018 0.1500 0.1500 0.1250 0.1350 215,400 +0.00(+0.00%)
Aug 14, 2018 0.1450 0.1450 0.1350 0.1350 45,300 -0.01(-3.57%)
Aug 13, 2018 0.1400 0.1400 0.1350 0.1400 59,500 -0.00(-3.45%)
Aug 10, 2018 0.1450 0.1450 0.1400 0.1450 149,909 +0.00(+0.00%)
Aug 09, 2018 0.1600 0.1750 0.1450 0.1450 152,150 -0.02(-9.38%)
Aug 08, 2018 0.1550 0.1800 0.1500 0.1600 291,380 +0.00(+0.00%)
Aug 07, 2018 0.1700 0.1700 0.1550 0.1600 233,050 -0.01(-8.57%)
Aug 03, 2018 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Aug 02, 2018 0.1800 0.1950 0.1700 0.1700 133,838 -0.02(-12.82%)
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.