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
Streaming Delayed Price Updated: 9:47 AM EDT, May 27, 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 (%)
Mar 31, 2022 0.0450 0.0500 0.0400 0.0400 3,268,749 +0.00(+14.29%)
Mar 30, 2022 0.0350 0.0350 0.0350 0.0350 38,700 +0.00(+0.00%)
Mar 29, 2022 0.0350 0.0350 0.0350 0.0350 223,000 +0.00(+0.00%)
Mar 28, 2022 0.0400 0.0400 0.0350 0.0350 21,000 +0.00(+0.00%)
Mar 25, 2022 0.0350 0.0400 0.0350 0.0350 309,100 -0.00(-12.50%)
Mar 24, 2022 0.0400 0.0400 0.0350 0.0400 173,908 +0.00(+0.00%)
Mar 23, 2022 0.0400 0.0450 0.0350 0.0400 429,301 +0.00(+0.00%)
Mar 22, 2022 0.0450 0.0450 0.0350 0.0400 1,874,198 -0.01(-20.00%)
Mar 21, 2022 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Mar 18, 2022 0.0500 0.0500 0.0500 0.0500 14,000 +0.01(+11.11%)
Mar 16, 2022 0.0450 0 +0.00(+0.00%)
Mar 15, 2022 0.0450 0.0450 0.0450 0.0450 38,000 +0.00(+0.00%)
Mar 14, 2022 0.0400 0.0450 0.0400 0.0450 287,000 +0.00(+0.00%)
Mar 11, 2022 0.0400 0.0450 0.0400 0.0450 6,000 +0.00(+0.00%)
Mar 10, 2022 0.0450 0.0450 0.0450 0.0450 10,015 +0.00(+0.00%)
Mar 09, 2022 0.0450 0.0450 0.0450 0.0450 19,500 +0.00(+0.00%)
Mar 08, 2022 0.0450 0.0500 0.0400 0.0450 51,888 -0.01(-10.00%)
Mar 07, 2022 0.0450 0.0500 0.0450 0.0500 69,400 +0.01(+11.11%)
Mar 04, 2022 0.0500 0.0500 0.0450 0.0450 61,000 -0.01(-10.00%)
Mar 03, 2022 0.0500 0.0500 0.0450 0.0500 365,530 +0.00(+0.00%)
Mar 02, 2022 0.0450 0.0500 0.0400 0.0500 901,450 +0.01(+11.11%)
Mar 01, 2022 0.0450 0.0500 0.0450 0.0450 391,671 +0.00(+0.00%)
Feb 28, 2022 0.0450 0.0450 0.0450 0.0450 11,000 +0.00(+0.00%)
Feb 25, 2022 0.0450 0.0500 0.0450 0.0450 34,645 -0.01(-10.00%)
Feb 24, 2022 0.0450 0.0500 0.0400 0.0500 171,400 +0.01(+11.11%)
Feb 22, 2022 0.0450 0 -0.01(-10.00%)
Feb 16, 2022 0.0500 0 +0.00(+0.00%)
Feb 15, 2022 0.0500 0.0500 0.0500 0.0500 40,000 +0.00(+0.00%)
Feb 11, 2022 0.0500 0 +0.01(+11.11%)
Feb 10, 2022 0.0450 0.0450 0.0450 0.0450 84,117 -0.01(-10.00%)
Feb 09, 2022 0.0500 0.0500 0.0500 0.0500 89,000 +0.00(+0.00%)
Feb 08, 2022 0.0500 0.0500 0.0500 0.0500 79,775 +0.00(+0.00%)
Feb 07, 2022 0.0500 0.0500 0.0500 0.0500 377,895 +0.00(+0.00%)
Feb 04, 2022 0.0500 0.0600 0.0450 0.0500 729,500 -0.00(-9.09%)
Feb 03, 2022 0.0500 0.0550 0.0500 0.0550 69,725 +0.00(+10.00%)
Feb 02, 2022 0.0500 0.0500 0.0500 0.0500 49,387 +0.00(+0.00%)
Feb 01, 2022 0.0500 0.0500 0.0500 0.0500 64,000 +0.00(+0.00%)
Jan 31, 2022 0.0500 0.0500 0.0500 0.0500 274,800 +0.00(+0.00%)
Jan 28, 2022 0.0500 0.0500 0.0500 0.0500 19,000 +0.00(+0.00%)
Jan 27, 2022 0.0500 0.0500 0.0500 0.0500 179,000 +0.00(+0.00%)
Jan 26, 2022 0.0500 0.0500 0.0500 0.0500 229,144 -0.00(-9.09%)
Jan 25, 2022 0.0550 0.0550 0.0550 0.0550 53,000 +0.00(+10.00%)
Jan 24, 2022 0.0500 0.0500 0.0500 0.0500 226,544 -0.00(-9.09%)
Jan 21, 2022 0.0550 0.0550 0.0550 0.0550 20,100 +0.00(+10.00%)
Jan 20, 2022 0.0550 0.0550 0.0500 0.0500 86,739 -0.00(-9.09%)
Jan 19, 2022 0.0550 0.0550 0.0550 0.0550 50,000 +0.00(+0.00%)
Jan 18, 2022 0.0600 0.0600 0.0550 0.0550 143,000 -0.00(-8.33%)
Jan 17, 2022 0.0600 0.0600 0.0550 0.0600 306,618 +0.00(+0.00%)
Jan 14, 2022 0.0550 0.0600 0.0550 0.0600 239,000 +0.01(+20.00%)
Jan 13, 2022 0.0550 0.0600 0.0500 0.0500 276,394 +0.00(+0.00%)
Jan 12, 2022 0.0550 0.0550 0.0500 0.0500 298,970 +0.00(+0.00%)
Jan 11, 2022 0.0500 0.0500 0.0500 0.0500 42,000 +0.00(+0.00%)
Jan 10, 2022 0.0500 0.0500 0.0450 0.0500 531,468 +0.00(+0.00%)
Jan 07, 2022 0.0450 0.0500 0.0450 0.0500 106,000 +0.01(+11.11%)
Jan 06, 2022 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+0.00%)
Jan 05, 2022 0.0450 0.0450 0.0450 0.0450 52,500 +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.