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, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Oct 30, 2019 0.0850 0.0850 0.0800 0.0850 180,000 +0.00(+0.00%)
Oct 29, 2019 0.0750 0.0850 0.0750 0.0850 4,075 +0.00(+0.00%)
Oct 28, 2019 0.0800 0.0850 0.0800 0.0850 11,000 +0.00(+0.00%)
Oct 25, 2019 0.0850 0.0850 0.0850 0.0850 6,000 +0.00(+0.00%)
Oct 24, 2019 0.0850 0.0850 0.0800 0.0850 3,200 +0.00(+0.00%)
Oct 23, 2019 0.0750 0.0850 0.0700 0.0850 190,800 +0.01(+13.33%)
Oct 22, 2019 0.0800 0.0850 0.0750 0.0750 28,600 +0.00(+0.00%)
Oct 21, 2019 0.0850 0.0850 0.0750 0.0750 23,000 -0.01(-11.76%)
Oct 18, 2019 0.0850 0.0850 0.0800 0.0850 25,250 -0.00(-5.56%)
Oct 16, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 15, 2019 0.0800 0.0900 0.0800 0.0900 240,730 +0.00(+0.00%)
Oct 11, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 10, 2019 0.0800 0.0900 0.0800 0.0900 217,000 -0.01(-5.26%)
Oct 08, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Oct 07, 2019 0.0900 0.0950 0.0900 0.0950 6,500 +0.00(+0.00%)
Oct 04, 2019 0.0950 0.1000 0.0950 0.0950 327,205 +0.00(+0.00%)
Oct 03, 2019 0.1000 0.1000 0.0950 0.0950 51,650 -0.01(-9.52%)
Oct 02, 2019 0.1000 0.1050 0.0950 0.1050 60,500 +0.00(+0.00%)
Oct 01, 2019 0.1000 0.1050 0.1000 0.1050 13,000 +0.00(+5.00%)
Sep 30, 2019 0.0950 0.1000 0.0950 0.1000 119,500 +0.00(+0.00%)
Sep 27, 2019 0.1000 0.1000 0.1000 0.1000 79,500 +0.00(+0.00%)
Sep 26, 2019 0.1000 0.1000 0.0950 0.1000 105,500 -0.01(-9.09%)
Sep 25, 2019 0.1100 0.1100 0.1100 0.1100 5,000 +0.01(+10.00%)
Sep 24, 2019 0.1050 0.1050 0.1000 0.1000 233,000 +0.00(+0.00%)
Sep 23, 2019 0.1000 0.1000 0.1000 0.1000 61,500 -0.00(-4.76%)
Sep 20, 2019 0.1200 0.1200 0.1050 0.1050 283,500 -0.01(-12.50%)
Sep 19, 2019 0.0900 0.1200 0.0900 0.1200 548,165 +0.03(+33.33%)
Sep 18, 2019 0.0950 0.0950 0.0900 0.0900 124,556 -0.01(-5.26%)
Sep 17, 2019 0.1000 0.1000 0.0950 0.0950 10,000 -0.01(-5.00%)
Sep 16, 2019 0.1050 0.1050 0.1000 0.1000 46,000 -0.01(-9.09%)
Sep 13, 2019 0.1150 0.1150 0.1100 0.1100 122,200 -0.01(-4.35%)
Sep 12, 2019 0.1100 0.1150 0.1100 0.1150 321,544 +0.01(+9.52%)
Sep 11, 2019 0.1100 0.1150 0.1050 0.1050 123,989 +0.00(+0.00%)
Sep 10, 2019 0.1050 0.1050 0.1050 0.1050 83,050 -0.01(-4.55%)
Sep 09, 2019 0.1100 0.1100 0.1050 0.1100 51,100 -0.01(-4.35%)
Sep 06, 2019 0.0900 0.1150 0.0900 0.1150 510,843 +0.03(+27.78%)
Sep 05, 2019 0.0850 0.0900 0.0800 0.0900 19,019 +0.00(+5.88%)
Sep 03, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Aug 30, 2019 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Aug 29, 2019 0.0800 0.0800 0.0750 0.0750 160,000 +0.00(+0.00%)
Aug 28, 2019 0.0750 0.0750 0.0700 0.0750 88,999 -0.01(-11.76%)
Aug 27, 2019 0.0850 0.0850 0.0800 0.0850 19,010 -0.00(-5.56%)
Aug 26, 2019 0.0900 0.0900 0.0850 0.0900 110,244 +0.00(+0.00%)
Aug 23, 2019 0.0950 0.0950 0.0900 0.0900 52,200 +0.00(+5.88%)
Aug 22, 2019 0.0900 0.0900 0.0850 0.0850 77,500 -0.01(-10.53%)
Aug 21, 2019 0.1000 0.1000 0.0900 0.0950 40,000 +0.01(+5.56%)
Aug 20, 2019 0.0950 0.0950 0.0900 0.0900 29,000 +0.00(+0.00%)
Aug 19, 2019 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Aug 16, 2019 0.0900 0.0900 0.0900 0.0900 8,000 +0.00(+0.00%)
Aug 15, 2019 0.0900 0.0900 0.0900 0.0900 58,000 -0.01(-5.26%)
Aug 14, 2019 0.1000 0.1000 0.0950 0.0950 53,000 -0.01(-5.00%)
Aug 13, 2019 0.1050 0.1050 0.1000 0.1000 152,000 -0.00(-4.76%)
Aug 12, 2019 0.1050 0.1050 0.0950 0.1050 202,999 +0.01(+16.67%)
Aug 09, 2019 0.0850 0.0900 0.0850 0.0900 259,659 +0.00(+0.00%)
Aug 08, 2019 0.0900 0.0900 0.0850 0.0900 85,300 -0.01(-5.26%)
Aug 07, 2019 0.1050 0.1050 0.0850 0.0950 220,550 -0.01(-5.00%)
Aug 06, 2019 0.1050 0.1050 0.1000 0.1000 63,000 -0.00(-4.76%)
Aug 02, 2019 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
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.