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 (%)
Aug 30, 2019 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Aug 29, 2019 0.0800 0.0800 0.0750 0.0750 160,000 +0.00(+0.00%)
Aug 28, 2019 0.0750 0.0750 0.0700 0.0750 88,999 -0.01(-11.76%)
Aug 27, 2019 0.0850 0.0850 0.0800 0.0850 19,010 -0.00(-5.56%)
Aug 26, 2019 0.0900 0.0900 0.0850 0.0900 110,244 +0.00(+0.00%)
Aug 23, 2019 0.0950 0.0950 0.0900 0.0900 52,200 +0.00(+5.88%)
Aug 22, 2019 0.0900 0.0900 0.0850 0.0850 77,500 -0.01(-10.53%)
Aug 21, 2019 0.1000 0.1000 0.0900 0.0950 40,000 +0.01(+5.56%)
Aug 20, 2019 0.0950 0.0950 0.0900 0.0900 29,000 +0.00(+0.00%)
Aug 19, 2019 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Aug 16, 2019 0.0900 0.0900 0.0900 0.0900 8,000 +0.00(+0.00%)
Aug 15, 2019 0.0900 0.0900 0.0900 0.0900 58,000 -0.01(-5.26%)
Aug 14, 2019 0.1000 0.1000 0.0950 0.0950 53,000 -0.01(-5.00%)
Aug 13, 2019 0.1050 0.1050 0.1000 0.1000 152,000 -0.00(-4.76%)
Aug 12, 2019 0.1050 0.1050 0.0950 0.1050 202,999 +0.01(+16.67%)
Aug 09, 2019 0.0850 0.0900 0.0850 0.0900 259,659 +0.00(+0.00%)
Aug 08, 2019 0.0900 0.0900 0.0850 0.0900 85,300 -0.01(-5.26%)
Aug 07, 2019 0.1050 0.1050 0.0850 0.0950 220,550 -0.01(-5.00%)
Aug 06, 2019 0.1050 0.1050 0.1000 0.1000 63,000 -0.00(-4.76%)
Aug 02, 2019 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Aug 01, 2019 0.1150 0.1150 0.1100 0.1100 222,258 +0.00(+0.00%)
Jul 31, 2019 0.1000 0.1150 0.1000 0.1100 120,579 +0.01(+15.79%)
Jul 30, 2019 0.1000 0.1000 0.0950 0.0950 78,500 -0.01(-5.00%)
Jul 29, 2019 0.0900 0.1000 0.0900 0.1000 152,800 +0.01(+11.11%)
Jul 26, 2019 0.1050 0.1050 0.0850 0.0900 448,376 -0.01(-14.29%)
Jul 25, 2019 0.0900 0.1100 0.0900 0.1050 1,304,886 +0.01(+16.67%)
Jul 24, 2019 0.1150 0.1300 0.0850 0.0900 2,096,820 -0.03(-25.00%)
Jul 23, 2019 0.0600 0.1200 0.0600 0.1200 2,493,916 +0.06(+100.00%)
Jul 22, 2019 0.0600 0.0600 0.0600 0.0600 30,000 +0.00(+0.00%)
Jul 19, 2019 0.0600 0.0600 0.0600 0.0600 10,000 -0.01(-7.69%)
Jul 18, 2019 0.0600 0.0650 0.0600 0.0650 261,600 +0.01(+8.33%)
Jul 17, 2019 0.0600 0.0600 0.0600 0.0600 18,000 +0.00(+0.00%)
Jul 15, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 12, 2019 0.0600 0.0600 0.0600 0.0600 37,000 +0.00(+0.00%)
Jul 11, 2019 0.0600 0.0600 0.0600 0.0600 24,000 +0.00(+0.00%)
Jul 09, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jul 08, 2019 0.0700 0.0750 0.0650 0.0700 364,133 +0.01(+7.69%)
Jul 05, 2019 0.0700 0.0750 0.0600 0.0650 1,658,467 +0.01(+8.33%)
Jul 04, 2019 0.0550 0.0600 0.0550 0.0600 358,000 +0.01(+20.00%)
Jul 03, 2019 0.0550 0.0550 0.0500 0.0500 114,000 +0.00(+0.00%)
Jul 02, 2019 0.0500 0.0500 0.0500 0.0500 255,000 +0.00(+0.00%)
Jun 28, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jun 27, 2019 0.0550 0.0550 0.0550 0.0550 4,725 +0.00(+0.00%)
Jun 26, 2019 0.0550 0.0550 0.0550 0.0550 25,000 -0.00(-8.33%)
Jun 25, 2019 0.0600 0.0600 0.0550 0.0600 78,997 +0.00(+9.09%)
Jun 24, 2019 0.0500 0.0550 0.0500 0.0550 46,000 +0.00(+0.00%)
Jun 21, 2019 0.0550 0.0550 0.0550 0.0550 20,000 -0.00(-8.33%)
Jun 20, 2019 0.0600 0.0600 0.0500 0.0600 173,800 +0.00(+0.00%)
Jun 19, 2019 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+9.09%)
Jun 18, 2019 0.0550 0.0550 0.0500 0.0550 46,000 -0.00(-8.33%)
Jun 17, 2019 0.0550 0.0600 0.0500 0.0600 114,000 +0.01(+20.00%)
Jun 13, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jun 12, 2019 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Jun 11, 2019 0.0450 0.0450 0.0450 0.0450 9,666 +0.00(+0.00%)
Jun 10, 2019 0.0500 0.0500 0.0450 0.0450 20,000 +0.00(+0.00%)
Jun 07, 2019 0.0450 0.0450 0.0400 0.0450 81,000 -0.01(-10.00%)
Jun 06, 2019 0.0500 0.0500 0.0500 0.0500 23,000 +0.01(+11.11%)
Jun 05, 2019 0.0450 0.0450 0.0450 0.0450 30,500 +0.00(+0.00%)
Jun 04, 2019 0.0550 0.0550 0.0450 0.0450 212,815 -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.