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 (%)
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%)
Nov 04, 2019 0.0850 0.0850 0.0750 0.0750 54,900 -0.01(-11.76%)
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%)
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.