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 30, 2018 0.4550 0.4600 0.4200 0.4600 148,025 +0.04(+8.24%)
Apr 27, 2018 0.4300 0.4300 0.4150 0.4250 32,500 -0.01(-2.30%)
Apr 26, 2018 0.4500 0.4500 0.4250 0.4350 182,700 -0.03(-5.43%)
Apr 25, 2018 0.4750 0.4750 0.4500 0.4600 150,550 -0.01(-2.13%)
Apr 24, 2018 0.4800 0.4800 0.4650 0.4700 202,350 +0.00(+0.00%)
Apr 23, 2018 0.4600 0.4700 0.4500 0.4700 128,112 +0.01(+2.17%)
Apr 20, 2018 0.4000 0.4600 0.4000 0.4600 291,037 +0.05(+10.84%)
Apr 19, 2018 0.4200 0.4200 0.4050 0.4150 102,100 +0.00(+0.00%)
Apr 18, 2018 0.4200 0.4450 0.4050 0.4150 163,516 -0.01(-2.35%)
Apr 17, 2018 0.3600 0.4250 0.3600 0.4250 244,900 +0.05(+14.86%)
Apr 16, 2018 0.3600 0.3750 0.3600 0.3700 730,250 +0.01(+1.37%)
Apr 13, 2018 0.3550 0.4100 0.3550 0.3650 476,117 +0.02(+4.29%)
Apr 12, 2018 0.3400 0.3500 0.3400 0.3500 73,061 +0.01(+1.45%)
Apr 11, 2018 0.3400 0.3500 0.3350 0.3450 422,175 -0.01(-1.43%)
Apr 10, 2018 0.3450 0.3500 0.3400 0.3500 28,690 +0.00(+0.00%)
Apr 09, 2018 0.3500 0.3500 0.3350 0.3500 55,107 -0.01(-1.41%)
Apr 06, 2018 0.3650 0.3650 0.3500 0.3550 125,135 -0.01(-1.39%)
Apr 05, 2018 0.3300 0.3600 0.3300 0.3600 147,950 +0.03(+9.09%)
Apr 04, 2018 0.3500 0.3600 0.3100 0.3300 392,987 -0.03(-8.33%)
Apr 03, 2018 0.3500 0.3700 0.3500 0.3600 119,291 +0.00(+0.00%)
Apr 02, 2018 0.3400 0.3600 0.3400 0.3600 162,105 +0.01(+2.86%)
Mar 29, 2018 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Mar 28, 2018 0.3650 0.3700 0.3400 0.3400 433,990 -0.03(-9.33%)
Mar 27, 2018 0.4200 0.4200 0.3650 0.3750 486,022 -0.04(-9.64%)
Mar 26, 2018 0.4200 0.4550 0.4000 0.4150 477,273 -0.01(-1.19%)
Mar 23, 2018 0.4100 0.4200 0.4000 0.4200 862,445 +0.01(+3.70%)
Mar 22, 2018 0.4300 0.4300 0.3950 0.4050 653,359 -0.02(-4.71%)
Mar 21, 2018 0.4600 0.4600 0.4250 0.4250 754,165 -0.03(-5.56%)
Mar 20, 2018 0.5300 0.5500 0.4500 0.4500 1,644,914 -0.07(-13.46%)
Mar 19, 2018 0.4400 0.5200 0.4400 0.5200 1,796,759 +0.08(+18.18%)
Mar 16, 2018 0.3850 0.4400 0.3800 0.4400 1,772,504 +0.07(+17.33%)
Mar 15, 2018 0.3600 0.4300 0.3350 0.3750 2,519,748 +0.03(+7.14%)
Mar 14, 2018 0.3150 0.3600 0.3150 0.3500 1,592,624 +0.04(+12.90%)
Mar 13, 2018 0.3100 0.3150 0.3000 0.3100 422,550 +0.00(+0.00%)
Mar 12, 2018 0.3050 0.3150 0.3000 0.3100 844,923 +0.02(+5.08%)
Mar 09, 2018 0.3000 0.3150 0.2900 0.2950 1,061,650 -0.02(-6.35%)
Mar 08, 2018 0.3300 0.3300 0.2950 0.3150 916,425 -0.01(-3.08%)
Mar 07, 2018 0.3150 0.3300 0.3150 0.3250 265,562 -0.01(-1.52%)
Mar 06, 2018 0.3400 0.3450 0.3250 0.3300 399,701 -0.01(-2.94%)
Mar 05, 2018 0.3300 0.3450 0.3150 0.3400 648,988 +0.02(+4.62%)
Mar 02, 2018 0.3450 0.3450 0.3200 0.3250 456,675 -0.02(-4.41%)
Mar 01, 2018 0.3700 0.3750 0.3400 0.3400 372,535 -0.01(-4.23%)
Feb 28, 2018 0.3450 0.3850 0.3400 0.3550 260,429 +0.01(+2.90%)
Feb 27, 2018 0.3600 0.3650 0.3350 0.3450 311,893 -0.02(-4.17%)
Feb 26, 2018 0.3500 0.3850 0.3450 0.3600 628,672 +0.00(+0.00%)
Feb 23, 2018 0.4100 0.4150 0.3400 0.3600 2,056,419 -0.05(-13.25%)
Feb 22, 2018 0.4000 0.4250 0.3300 0.4150 2,368,095 +0.02(+6.41%)
Feb 21, 2018 0.5200 0.5300 0.3800 0.3900 1,945,938 -0.14(-26.42%)
Feb 20, 2018 0.6000 0.6000 0.5300 0.5300 337,951 -0.06(-10.17%)
Feb 16, 2018 0.5900 0.5900 0.5900 0 +0.02(+3.51%)
Feb 15, 2018 0.6000 0.6000 0.5600 0.5700 152,405 +0.00(+0.00%)
Feb 14, 2018 0.6300 0.6300 0.5600 0.5700 426,410 -0.06(-9.52%)
Feb 13, 2018 0.6500 0.6500 0.6100 0.6300 188,889 +0.00(+0.00%)
Feb 12, 2018 0.6800 0.6800 0.6300 0.6300 147,604 -0.01(-1.56%)
Feb 09, 2018 0.6800 0.7000 0.6100 0.6400 253,565 -0.05(-7.25%)
Feb 08, 2018 0.6100 0.6900 0.6000 0.6900 404,400 +0.08(+13.11%)
Feb 07, 2018 0.6300 0.6400 0.5600 0.6100 433,301 -0.03(-4.69%)
Feb 06, 2018 0.6300 0.6400 0.5600 0.6400 307,508 -0.01(-1.54%)
Feb 05, 2018 0.6000 0.7400 0.6000 0.6500 432,934 +0.05(+8.33%)
Feb 02, 2018 0.6000 0.6200 0.5000 0.6000 1,112,640 +0.04(+7.14%)
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.