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 (%)
Apr 28, 2023 0.0150 0.0150 0.0150 0.0150 166,000 +0.00(+0.00%)
Apr 27, 2023 0.0150 0.0150 0.0100 0.0150 215,500 +0.00(+0.00%)
Apr 26, 2023 0.0150 0.0150 0.0150 0.0150 62,000 +0.00(+0.00%)
Apr 21, 2023 0.0150 0 -0.01(-25.00%)
Apr 19, 2023 0.0200 0 +0.00(+0.00%)
Apr 18, 2023 0.0150 0.0200 0.0150 0.0200 415,000 +0.01(+33.33%)
Apr 17, 2023 0.0150 0.0150 0.0150 0.0150 200,000 -0.01(-25.00%)
Apr 14, 2023 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+0.00%)
Apr 13, 2023 0.0150 0.0200 0.0150 0.0200 348,000 +0.01(+100.00%)
Apr 12, 2023 0.0150 0.0150 0.0100 0.0100 135,000 -0.00(-33.33%)
Apr 11, 2023 0.0150 0.0150 0.0150 0.0150 524,000 +0.00(+0.00%)
Apr 10, 2023 0.0150 0.0150 0.0150 0.0150 359,393 -0.01(-25.00%)
Apr 06, 2023 0.0200 0 +0.00(+0.00%)
Apr 05, 2023 0.0150 0.0200 0.0150 0.0200 630,000 +0.00(+0.00%)
Apr 04, 2023 0.0200 0.0200 0.0200 0.0200 20,000 +0.01(+33.33%)
Apr 03, 2023 0.0200 0.0200 0.0150 0.0150 61,740 +0.00(+0.00%)
Mar 31, 2023 0.0200 0.0200 0.0150 0.0150 126,000 -0.01(-25.00%)
Mar 29, 2023 0.0200 0 -0.01(-20.00%)
Mar 28, 2023 0.0200 0.0250 0.0200 0.0250 4,000 +0.00(+0.00%)
Mar 27, 2023 0.0200 0.0250 0.0200 0.0250 4,400 +0.00(+0.00%)
Mar 24, 2023 0.0250 0.0250 0.0250 0.0250 39,000 +0.00(+0.00%)
Mar 22, 2023 0.0250 0 +0.00(+0.00%)
Mar 21, 2023 0.0250 0.0250 0.0250 0.0250 5,000 +0.01(+25.00%)
Mar 17, 2023 0.0200 120 -0.01(-20.00%)
Mar 15, 2023 0.0250 0 +0.00(+0.00%)
Mar 14, 2023 0.0200 0.0250 0.0200 0.0250 55,000 +0.00(+0.00%)
Mar 08, 2023 0.0250 0 +0.00(+0.00%)
Mar 07, 2023 0.0250 0.0250 0.0250 0.0250 50,000 +0.00(+0.00%)
Mar 06, 2023 0.0250 0.0250 0.0250 0.0250 50,000 +0.00(+0.00%)
Mar 03, 2023 0.0250 0.0250 0.0250 0.0250 70,000 +0.00(+0.00%)
Mar 02, 2023 0.0250 0.0250 0.0250 0.0250 50,000 +0.00(+0.00%)
Feb 28, 2023 0.0250 0 +0.01(+25.00%)
Feb 27, 2023 0.0200 0.0200 0.0200 0.0200 35,000 -0.01(-20.00%)
Feb 24, 2023 0.0200 0.0250 0.0200 0.0250 105,000 +0.00(+0.00%)
Feb 21, 2023 0.0250 0 +0.00(+0.00%)
Feb 14, 2023 0.0250 0 +0.00(+0.00%)
Feb 10, 2023 0.0250 0 -0.00(-16.67%)
Feb 09, 2023 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
Feb 08, 2023 0.0300 0.0300 0.0300 0.0300 940,285 +0.00(+20.00%)
Feb 07, 2023 0.0250 0.0250 0.0200 0.0250 75,741 +0.00(+0.00%)
Feb 06, 2023 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
Feb 03, 2023 0.0250 0.0250 0.0250 0.0250 150,175 +0.00(+0.00%)
Feb 02, 2023 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Feb 01, 2023 0.0300 0.0300 0.0250 0.0250 482,205 -0.00(-16.67%)
Jan 31, 2023 0.0300 0.0300 0.0300 0.0300 7,311 +0.00(+20.00%)
Jan 30, 2023 0.0250 0.0250 0.0250 0.0250 899,000 +0.00(+0.00%)
Jan 25, 2023 0.0250 0 +0.00(+0.00%)
Jan 24, 2023 0.0300 0.0300 0.0250 0.0250 37,000 -0.00(-16.67%)
Jan 23, 2023 0.0300 0.0300 0.0300 0.0300 16,751 +0.00(+0.00%)
Jan 17, 2023 0.0300 0 +0.00(+0.00%)
Jan 16, 2023 0.0350 0.0350 0.0300 0.0300 120,350 +0.00(+0.00%)
Jan 13, 2023 0.0350 0.0350 0.0300 0.0300 48,834 +0.00(+20.00%)
Jan 12, 2023 0.0300 0.0300 0.0250 0.0250 318,000 -0.00(-16.67%)
Jan 11, 2023 0.0300 0.0300 0.0300 0.0300 194,179 +0.00(+0.00%)
Jan 10, 2023 0.0300 0.0300 0.0300 0.0300 234,000 -0.01(-14.29%)
Jan 06, 2023 0.0350 0 +0.01(+16.67%)
Jan 05, 2023 0.0300 0.0300 0.0300 0.0300 14,000 +0.00(+20.00%)
Jan 03, 2023 0.0250 0 -0.00(-16.67%)
Dec 30, 2022 0.0300 0 +0.00(+0.00%)
Dec 29, 2022 0.0300 0.0300 0.0300 0.0300 4,000 +0.00(+0.00%)
Dec 28, 2022 0.0300 0.0300 0.0300 0.0300 299,000 +0.00(+0.00%)
Dec 23, 2022 0.0300 0 +0.00(+0.00%)
Dec 22, 2022 0.0300 0.0350 0.0300 0.0300 694,500 +0.00(+0.00%)
Dec 21, 2022 0.0300 0.0300 0.0250 0.0300 103,407 +0.00(+20.00%)
Dec 20, 2022 0.0250 0.0250 0.0250 0.0250 1,000 -0.00(-16.67%)
Dec 19, 2022 0.0350 0.0350 0.0300 0.0300 771,012 -0.01(-14.29%)
Dec 16, 2022 0.0300 0.0350 0.0300 0.0350 18,000 +0.01(+16.67%)
Dec 15, 2022 0.0300 0.0350 0.0300 0.0300 332,000 -0.01(-14.29%)
Dec 14, 2022 0.0350 0.0350 0.0250 0.0350 2,044,883 +0.00(+0.00%)
Dec 13, 2022 0.0300 0.0350 0.0300 0.0350 2,416,703 +0.01(+40.00%)
Dec 12, 2022 0.0250 0.0250 0.0250 0.0250 2,240,611 +0.00(+0.00%)
Dec 09, 2022 0.0250 0.0250 0.0200 0.0250 266,000 +0.01(+25.00%)
Dec 07, 2022 0.0200 1 -0.01(-20.00%)
Dec 06, 2022 0.0250 0.0250 0.0250 0.0250 27,407 +0.00(+0.00%)
Dec 05, 2022 0.0250 0.0250 0.0250 0.0250 311,004 +0.01(+25.00%)
Dec 02, 2022 0.0200 0.0200 0.0200 0.0200 3,400 +0.00(+0.00%)
Dec 01, 2022 0.0200 0.0200 0.0200 0.0200 100,000 +0.00(+0.00%)
Nov 30, 2022 0.0250 0.0250 0.0200 0.0200 14,100 -0.01(-20.00%)
Nov 29, 2022 0.0200 0.0250 0.0200 0.0250 110,000 +0.00(+0.00%)
Nov 28, 2022 0.0250 0.0250 0.0250 0.0250 69,000 +0.00(+0.00%)
Nov 25, 2022 0.0250 0.0250 0.0200 0.0250 569,500 +0.00(+0.00%)
Nov 24, 2022 0.0300 0.0300 0.0250 0.0250 28,500 +0.00(+0.00%)
Nov 23, 2022 0.0250 0.0250 0.0250 0.0250 9,800 +0.00(+0.00%)
Nov 22, 2022 0.0250 0.0250 0.0250 0.0250 1,010 -0.00(-16.67%)
Nov 21, 2022 0.0300 0.0300 0.0300 0.0300 50,325 +0.00(+0.00%)
Nov 18, 2022 0.0300 0.0300 0.0300 0.0300 447,300 +0.00(+0.00%)
Nov 16, 2022 0.0300 140 -0.01(-14.29%)
Nov 15, 2022 0.0250 0.0350 0.0250 0.0350 190,000 +0.01(+16.67%)
Nov 14, 2022 0.0350 0.0350 0.0300 0.0300 321,100 +0.00(+0.00%)
Nov 11, 2022 0.0300 0.0300 0.0300 0.0300 212,000 +0.00(+0.00%)
Nov 10, 2022 0.0250 0.0300 0.0250 0.0300 113,280 +0.00(+20.00%)
Nov 09, 2022 0.0300 0.0300 0.0250 0.0250 72,300 -0.00(-16.67%)
Nov 08, 2022 0.0300 0.0300 0.0300 0.0300 50,000 +0.00(+20.00%)
Nov 04, 2022 0.0250 0 -0.00(-16.67%)
Nov 03, 2022 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Nov 02, 2022 0.0350 0.0350 0.0300 0.0300 473,720 -0.01(-14.29%)
Nov 01, 2022 0.0350 0.0350 0.0350 0.0350 57,000 +0.00(+0.00%)
Oct 31, 2022 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
Oct 28, 2022 0.0350 0.0350 0.0350 0.0350 145,000 +0.00(+0.00%)
Oct 27, 2022 0.0350 0.0350 0.0350 0.0350 986,250 -0.00(-12.50%)
Oct 26, 2022 0.0400 0.0400 0.0400 0.0400 298,200 +0.00(+14.29%)
Oct 25, 2022 0.0350 0.0400 0.0350 0.0350 175,299 -0.00(-12.50%)
Oct 24, 2022 0.0400 0.0400 0.0350 0.0400 126,045 +0.00(+0.00%)
Oct 21, 2022 0.0400 0.0400 0.0350 0.0400 96,000 +0.00(+0.00%)
Oct 20, 2022 0.0400 0.0400 0.0400 0.0400 62,250 +0.00(+0.00%)
Oct 19, 2022 0.0400 0.0450 0.0400 0.0400 1,130,000 +0.00(+14.29%)
Oct 18, 2022 0.0350 0.0400 0.0300 0.0350 1,740,635 +0.00(+0.00%)
Oct 17, 2022 0.0300 0.0350 0.0300 0.0350 1,002,751 +0.01(+16.67%)
Oct 14, 2022 0.0250 0.0300 0.0250 0.0300 341,800 +0.00(+20.00%)
Oct 13, 2022 0.0300 0.0300 0.0250 0.0250 26,300 +0.00(+0.00%)
Oct 12, 2022 0.0250 0.0250 0.0250 0.0250 1,001 +0.00(+0.00%)
Oct 07, 2022 0.0250 0 +0.01(+25.00%)
Oct 06, 2022 0.0200 0.0200 0.0200 0.0200 7,850 -0.01(-33.33%)
Oct 05, 2022 0.0250 0.0300 0.0250 0.0300 105,800 +0.00(+20.00%)
Oct 04, 2022 0.0200 0.0250 0.0200 0.0250 533,889 +0.01(+25.00%)
Oct 03, 2022 0.0200 0.0200 0.0200 0.0200 26,000 +0.00(+0.00%)
Sep 30, 2022 0.0150 0.0200 0.0150 0.0200 25,000 +0.00(+0.00%)
Sep 27, 2022 0.0200 500 +0.00(+0.00%)
Sep 26, 2022 0.0200 0.0200 0.0200 0.0200 5,000 -0.01(-20.00%)
Sep 23, 2022 0.0200 0.0250 0.0200 0.0250 131,000 +0.01(+25.00%)
Sep 21, 2022 0.0200 0 +0.00(+0.00%)
Sep 20, 2022 0.0150 0.0200 0.0150 0.0200 259,200 +0.00(+0.00%)
Sep 19, 2022 0.0200 0.0200 0.0200 0.0200 66,000 +0.00(+0.00%)
Sep 16, 2022 0.0200 0.0200 0.0200 0.0200 648,204 +0.00(+0.00%)
Sep 15, 2022 0.0200 0.0200 0.0200 0.0200 350,030 -0.01(-20.00%)
Sep 08, 2022 0.0250 0 +0.00(+0.00%)
Sep 07, 2022 0.0250 0.0250 0.0250 0.0250 70,000 +0.00(+0.00%)
Sep 06, 2022 0.0300 0.0300 0.0250 0.0250 152,120 -0.00(-16.67%)
Sep 02, 2022 0.0300 0 +0.00(+20.00%)
Sep 01, 2022 0.0250 0.0250 0.0250 0.0250 1,033,388 +0.01(+25.00%)
Aug 31, 2022 0.0200 0.0200 0.0200 0.0200 72,000 +0.00(+0.00%)
Aug 30, 2022 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+0.00%)
Aug 25, 2022 0.0200 0 +0.00(+0.00%)
Aug 23, 2022 0.0200 0 +0.00(+0.00%)
Aug 22, 2022 0.0200 0.0200 0.0200 0.0200 43,711 +0.00(+0.00%)
Aug 19, 2022 0.0200 0.0200 0.0200 0.0200 100,000 -0.01(-20.00%)
Aug 18, 2022 0.0250 0.0250 0.0250 0.0250 32,000 +0.00(+0.00%)
Aug 17, 2022 0.0250 0.0250 0.0250 0.0250 24,001 +0.00(+0.00%)
Aug 15, 2022 0.0250 0 +0.00(+0.00%)
Aug 12, 2022 0.0250 0.0250 0.0250 0.0250 79,664 +0.00(+0.00%)
Aug 10, 2022 0.0250 0 +0.00(+0.00%)
Aug 09, 2022 0.0250 0.0250 0.0250 0.0250 50,000 +0.00(+0.00%)
Aug 08, 2022 0.0250 0.0250 0.0250 0.0250 139,000 -0.00(-16.67%)
Aug 02, 2022 0.0300 0 +0.00(+0.00%)
Jul 29, 2022 0.0300 0 +0.00(+20.00%)
Jul 28, 2022 0.0250 0.0250 0.0250 0.0250 143,000 -0.00(-16.67%)
Jul 27, 2022 0.0250 0.0300 0.0250 0.0300 176,000 +0.00(+20.00%)
Jul 25, 2022 0.0250 0 +0.00(+0.00%)
Jul 22, 2022 0.0200 0.0300 0.0200 0.0250 75,618 +0.00(+0.00%)
Jul 21, 2022 0.0250 0.0250 0.0250 0.0250 67,500 +0.00(+0.00%)
Jul 20, 2022 0.0250 0.0250 0.0250 0.0250 41,300 +0.00(+0.00%)
Jul 19, 2022 0.0250 0.0300 0.0200 0.0250 459,100 +0.01(+25.00%)
Jul 18, 2022 0.0200 0.0200 0.0200 0.0200 263,301 +0.00(+0.00%)
Jul 15, 2022 0.0200 0.0200 0.0200 0.0200 58,000 +0.00(+0.00%)
Jul 14, 2022 0.0200 0.0200 0.0200 0.0200 6,000 +0.00(+0.00%)
Jul 12, 2022 0.0200 0 +0.00(+0.00%)
Jul 08, 2022 0.0200 0 +0.00(+0.00%)
Jul 07, 2022 0.0200 0.0200 0.0200 0.0200 50,000 +0.00(+0.00%)
Jul 06, 2022 0.0200 0.0200 0.0200 0.0200 56,000 +0.00(+0.00%)
Jul 05, 2022 0.0200 0.0200 0.0200 0.0200 798,981 +0.00(+0.00%)
Jul 04, 2022 0.0200 0.0200 0.0200 0.0200 363,000 +0.00(+0.00%)
Jun 30, 2022 0.0200 0 -0.01(-20.00%)
Jun 29, 2022 0.0250 0.0250 0.0250 0.0250 17,000 +0.00(+0.00%)
Jun 28, 2022 0.0250 0.0250 0.0250 0.0250 597,000 +0.00(+0.00%)
Jun 27, 2022 0.0250 0.0250 0.0250 0.0250 4,650 +0.01(+25.00%)
Jun 23, 2022 0.0200 0 -0.01(-20.00%)
Jun 22, 2022 0.0200 0.0250 0.0200 0.0250 137,500 +0.00(+0.00%)
Jun 21, 2022 0.0250 0.0250 0.0250 0.0250 33,400 +0.00(+0.00%)
Jun 17, 2022 0.0250 0 +0.00(+0.00%)
Jun 16, 2022 0.0250 0.0250 0.0250 0.0250 100,102 +0.01(+25.00%)
Jun 15, 2022 0.0200 0.0200 0.0200 0.0200 77,300 -0.01(-20.00%)
Jun 13, 2022 0.0250 10 +0.00(+0.00%)
Jun 10, 2022 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Jun 09, 2022 0.0250 0.0250 0.0250 0.0250 29,100 +0.01(+25.00%)
Jun 08, 2022 0.0200 0.0250 0.0200 0.0200 143,500 -0.01(-20.00%)
Jun 07, 2022 0.0200 0.0250 0.0200 0.0250 93,300 +0.00(+0.00%)
Jun 06, 2022 0.0250 0.0250 0.0250 0.0250 57,500 +0.01(+25.00%)
Jun 02, 2022 0.0200 0 -0.01(-20.00%)
Jun 01, 2022 0.0250 0.0250 0.0250 0.0250 148,000 +0.00(+0.00%)
May 31, 2022 0.0250 0.0250 0.0250 0.0250 154,400 +0.01(+25.00%)
May 30, 2022 0.0300 0.0300 0.0200 0.0200 218,409 +0.00(+0.00%)
May 27, 2022 0.0250 0.0250 0.0200 0.0200 168,000 -0.01(-20.00%)
May 26, 2022 0.0250 0.0250 0.0250 0.0250 3,800 -0.00(-16.67%)
May 25, 2022 0.0300 0.0300 0.0300 0.0300 50,000 +0.00(+0.00%)
May 24, 2022 0.0300 0.0300 0.0300 0.0300 101,000 +0.00(+20.00%)
May 20, 2022 0.0250 0 -0.00(-16.67%)
May 19, 2022 0.0250 0.0300 0.0250 0.0300 150,201 +0.00(+20.00%)
May 18, 2022 0.0300 0.0300 0.0250 0.0250 33,000 +0.00(+0.00%)
May 16, 2022 0.0250 0 +0.00(+0.00%)
May 13, 2022 0.0300 0.0300 0.0250 0.0250 2,000 -0.00(-16.67%)
May 12, 2022 0.0300 0.0300 0.0300 0.0300 66,000 +0.00(+0.00%)
May 10, 2022 0.0300 0 +0.00(+20.00%)
May 09, 2022 0.0250 0.0250 0.0250 0.0250 26,201 -0.00(-16.67%)
May 06, 2022 0.0300 0.0300 0.0300 0.0300 525,180 +0.00(+0.00%)
May 05, 2022 0.0300 0.0300 0.0300 0.0300 620,000 +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.