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 (%)
Feb 28, 2019 0.0550 0.0600 0.0550 0.0600 76,000 +0.00(+0.00%)
Feb 27, 2019 0.0600 0.0600 0.0600 0.0600 58,500 +0.00(+0.00%)
Feb 26, 2019 0.0600 0.0650 0.0550 0.0600 52,283 +0.00(+0.00%)
Feb 25, 2019 0.0600 0.0600 0.0550 0.0600 221,273 +0.00(+0.00%)
Feb 22, 2019 0.0650 0.0650 0.0600 0.0600 105,600 -0.01(-7.69%)
Feb 21, 2019 0.0650 0.0650 0.0650 0.0650 78,858 +0.00(+0.00%)
Feb 20, 2019 0.0650 0.0650 0.0650 0.0650 38,000 +0.00(+0.00%)
Feb 19, 2019 0.0650 0.0650 0.0600 0.0650 307,900 +0.00(+0.00%)
Feb 15, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Feb 14, 2019 0.0650 0.0700 0.0650 0.0700 42,500 +0.00(+0.00%)
Feb 13, 2019 0.0750 0.0750 0.0700 0.0700 280,760 -0.00(-6.67%)
Feb 12, 2019 0.0850 0.0850 0.0700 0.0750 168,350 -0.01(-11.76%)
Feb 11, 2019 0.0850 0.0850 0.0850 0.0850 25,000 +0.00(+0.00%)
Feb 08, 2019 0.0800 0.0850 0.0750 0.0850 51,800 +0.01(+6.25%)
Feb 07, 2019 0.0750 0.0800 0.0750 0.0800 23,000 +0.01(+6.67%)
Feb 06, 2019 0.0850 0.0850 0.0750 0.0750 40,000 -0.01(-11.76%)
Feb 05, 2019 0.0800 0.0850 0.0800 0.0850 54,150 +0.01(+6.25%)
Feb 04, 2019 0.0750 0.0850 0.0750 0.0800 87,000 +0.01(+6.67%)
Feb 01, 2019 0.0750 0.0750 0.0700 0.0750 44,750 +0.00(+7.14%)
Jan 31, 2019 0.0750 0.0750 0.0700 0.0700 163,600 -0.00(-6.67%)
Jan 30, 2019 0.0850 0.0850 0.0750 0.0750 218,300 -0.01(-11.76%)
Jan 29, 2019 0.0800 0.0850 0.0800 0.0850 108,000 +0.01(+6.25%)
Jan 28, 2019 0.0850 0.0850 0.0800 0.0800 244,764 +0.00(+0.00%)
Jan 25, 2019 0.0750 0.1000 0.0750 0.0800 1,781,587 +0.01(+6.67%)
Jan 24, 2019 0.0800 0.0800 0.0750 0.0750 2,300 +0.00(+0.00%)
Jan 22, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jan 21, 2019 0.0800 0.0800 0.0800 0.0800 10,700 +0.00(+0.00%)
Jan 18, 2019 0.0800 0.0800 0.0800 0.0800 5,125 +0.01(+6.67%)
Jan 17, 2019 0.0800 0.0800 0.0750 0.0750 55,000 -0.01(-6.25%)
Jan 16, 2019 0.0800 0.0800 0.0800 0.0800 50,000 -0.01(-5.88%)
Jan 15, 2019 0.0850 0.0850 0.0800 0.0850 277,425 -0.00(-5.56%)
Jan 14, 2019 0.0900 0.0900 0.0900 0.0900 353,625 +0.00(+0.00%)
Jan 11, 2019 0.0900 0.0900 0.0900 0.0900 189,698 +0.00(+0.00%)
Jan 10, 2019 0.0950 0.0950 0.0900 0.0900 29,000 +0.00(+0.00%)
Jan 09, 2019 0.0950 0.1000 0.0900 0.0900 99,100 +0.00(+0.00%)
Jan 08, 2019 0.0850 0.0950 0.0850 0.0900 13,500 +0.00(+0.00%)
Jan 07, 2019 0.1000 0.1000 0.0900 0.0900 105,000 -0.01(-10.00%)
Jan 04, 2019 0.0900 0.1000 0.0900 0.1000 25,500 +0.00(+0.00%)
Jan 03, 2019 0.1000 0.1000 0.1000 0.1000 26,000 +0.00(+0.00%)
Jan 02, 2019 0.0800 0.1000 0.0800 0.1000 75,050 +0.02(+25.00%)
Dec 31, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Dec 28, 2018 0.0700 0.0750 0.0700 0.0750 31,400 +0.01(+15.38%)
Dec 27, 2018 0.0650 0.0750 0.0650 0.0650 66,700 -0.01(-7.14%)
Dec 24, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 21, 2018 0.0750 0.0750 0.0700 0.0700 216,400 +0.00(+0.00%)
Dec 20, 2018 0.0700 0.0750 0.0700 0.0700 36,700 +0.00(+0.00%)
Dec 19, 2018 0.0700 0.0700 0.0700 0.0700 50,000 -0.00(-6.67%)
Dec 18, 2018 0.0700 0.0750 0.0650 0.0750 192,400 +0.00(+0.00%)
Dec 17, 2018 0.0800 0.0800 0.0750 0.0750 80,461 -0.01(-11.76%)
Dec 14, 2018 0.0850 0.0850 0.0800 0.0850 141,100 +0.00(+0.00%)
Dec 13, 2018 0.0900 0.0900 0.0850 0.0850 166,450 -0.00(-5.56%)
Dec 12, 2018 0.0900 0.0900 0.0900 0.0900 25,800 +0.00(+0.00%)
Dec 11, 2018 0.0900 0.0900 0.0850 0.0900 58,800 +0.00(+0.00%)
Dec 10, 2018 0.0900 0.0900 0.0900 0.0900 20,400 -0.01(-5.26%)
Dec 07, 2018 0.0900 0.0950 0.0900 0.0950 15,000 +0.01(+5.56%)
Dec 06, 2018 0.0900 0.0900 0.0900 0.0900 61,300 -0.01(-5.26%)
Dec 05, 2018 0.0900 0.0950 0.0900 0.0950 45,000 +0.01(+5.56%)
Dec 04, 2018 0.0950 0.1000 0.0900 0.0900 243,150 -0.01(-10.00%)
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.