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 (%)
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%)
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%)
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.