Skip to main content

Ais Res Ltd (TSV: AIS )

0.0700 +0.0100 (+16.67%)
Streaming Delayed Price Updated: 12:58 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 0.0500 0.0500 0.0500 0.0500 6,000 -0.00(-9.09%)
Apr 25, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Apr 24, 2019 0.0550 0.0550 0.0500 0.0500 18,500 -0.00(-9.09%)
Apr 23, 2019 0.0650 0.0750 0.0550 0.0550 111,000 -0.01(-15.38%)
Apr 22, 2019 0.0650 0.0650 0.0650 0.0650 4,000 +0.00(+0.00%)
Apr 18, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 16, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Apr 15, 2019 0.0650 0.0750 0.0650 0.0700 121,000 +0.01(+16.67%)
Apr 12, 2019 0.0550 0.0600 0.0550 0.0600 280,303 +0.01(+20.00%)
Apr 11, 2019 0.0550 0.0550 0.0450 0.0500 152,955 +0.00(+0.00%)
Apr 10, 2019 0.0500 0.0500 0.0500 0.0500 26,000 +0.00(+0.00%)
Apr 09, 2019 0.0450 0.0500 0.0450 0.0500 70,600 +0.01(+11.11%)
Apr 08, 2019 0.0600 0.0600 0.0450 0.0450 318,300 -0.01(-18.18%)
Apr 05, 2019 0.0500 0.0550 0.0500 0.0550 226,500 +0.00(+0.00%)
Apr 04, 2019 0.0500 0.0550 0.0500 0.0550 22,000 +0.00(+0.00%)
Apr 02, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Apr 01, 2019 0.0500 0.0500 0.0500 0.0500 189,000 -0.01(-16.67%)
Mar 28, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 27, 2019 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Mar 26, 2019 0.0550 0.0600 0.0550 0.0600 281,000 +0.00(+9.09%)
Mar 25, 2019 0.0550 0.0600 0.0550 0.0550 40,949 +0.00(+0.00%)
Mar 22, 2019 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+10.00%)
Mar 20, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Mar 19, 2019 0.0550 0.0550 0.0550 0.0550 173,300 +0.00(+0.00%)
Mar 18, 2019 0.0550 0.0550 0.0550 0.0550 43,000 +0.00(+0.00%)
Mar 15, 2019 0.0600 0.0600 0.0550 0.0550 14,000 -0.00(-8.33%)
Mar 14, 2019 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+0.00%)
Mar 13, 2019 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Mar 12, 2019 0.0600 0.0600 0.0600 0.0600 2,200 +0.00(+0.00%)
Mar 08, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 07, 2019 0.0600 0.0650 0.0550 0.0600 170,025 +0.00(+9.09%)
Mar 06, 2019 0.0600 0.0600 0.0500 0.0550 71,105 -0.00(-8.33%)
Mar 05, 2019 0.0550 0.0600 0.0550 0.0600 24,120 +0.00(+9.09%)
Mar 04, 2019 0.0600 0.0600 0.0550 0.0550 178,100 +0.00(+0.00%)
Mar 01, 2019 0.0550 0.0600 0.0550 0.0550 126,000 -0.00(-8.33%)
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%)
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.