Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Analytixinsight Inc (OP: ATIXF )

0.0240 UNCHANGED
Last Price Updated: 10:02 AM EDT, May 29, 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 (%)
Jan 28, 2022 0.5200 0 +0.03(+5.78%)
Jan 27, 2022 0.5280 0.5280 0.4916 0.4916 7,400 -0.03(-4.99%)
Jan 26, 2022 0.5725 0.5725 0.5174 0.5174 10,100 -0.05(-8.62%)
Jan 25, 2022 0.5500 0.5662 0.5339 0.5662 4,100 +0.06(+11.46%)
Jan 24, 2022 0.4950 0.5080 0.4950 0.5080 30,000 -0.03(-5.05%)
Jan 21, 2022 0.5505 0.5505 0.5350 0.5350 12,000 -0.05(-9.00%)
Jan 20, 2022 0.5879 0.5879 0.5879 0.5879 10,000 +0.00(+0.50%)
Jan 19, 2022 0.5850 0.5950 0.5680 0.5850 7,425 +0.01(+1.39%)
Jan 18, 2022 0.5851 0.6000 0.5648 0.5770 30,000 +0.01(+1.02%)
Jan 14, 2022 0.5712 0 -0.04(-7.11%)
Jan 13, 2022 0.6149 0.6149 0.6149 0.6149 500 +0.01(+1.55%)
Jan 12, 2022 0.6020 0.6200 0.5946 0.6055 35,000 +0.01(+2.30%)
Jan 11, 2022 0.5935 0.5935 0.5919 0.5919 3,200 -0.01(-1.27%)
Jan 10, 2022 0.6550 0.6550 0.5750 0.5995 196,000 -0.05(-7.77%)
Jan 07, 2022 0.6227 0.6500 0.6227 0.6500 5,200 +0.02(+3.83%)
Jan 06, 2022 0.6033 0.6260 0.5940 0.6260 21,400 -0.01(-0.79%)
Jan 05, 2022 0.6052 0.6344 0.6050 0.6310 12,000 +0.01(+0.96%)
Jan 04, 2022 0.6166 0.6250 0.6127 0.6250 1,276 -0.04(-5.49%)
Jan 03, 2022 0.6613 0.6613 0.6613 0.6613 500 +0.02(+3.41%)
Dec 31, 2021 0.6430 0.6476 0.6395 0.6395 11,500 +0.00(+0.24%)
Dec 30, 2021 0.6383 0.6383 0.6300 0.6380 1,490 -0.02(-3.33%)
Dec 29, 2021 0.6042 0.6600 0.6042 0.6600 700 -0.00(-0.45%)
Dec 28, 2021 0.6100 0.6630 0.6100 0.6630 11,851 +0.01(+1.10%)
Dec 27, 2021 0.6400 0.6558 0.6400 0.6558 1,500 +0.03(+4.93%)
Dec 23, 2021 0.5914 0.6250 0.5914 0.6250 3,000 +0.04(+6.84%)
Dec 22, 2021 0.5770 0.5850 0.5748 0.5850 3,000 +0.01(+1.74%)
Dec 21, 2021 0.5750 0.5750 0.5750 0.5750 500 +0.00(+0.52%)
Dec 20, 2021 0.5522 0.5720 0.5522 0.5720 1,996 +0.01(+2.14%)
Dec 17, 2021 0.5642 0.5642 0.5600 0.5600 1,500 -0.04(-5.99%)
Dec 16, 2021 0.5957 0.5957 0.5957 0.5957 3,076 -0.00(-0.72%)
Dec 15, 2021 0.5763 0.6000 0.5763 0.6000 1,500 +0.03(+5.69%)
Dec 14, 2021 0.5575 0.5677 0.5575 0.5677 5,668 -0.02(-2.62%)
Dec 13, 2021 0.5600 0.5860 0.5600 0.5830 4,900 +0.00(+0.52%)
Dec 10, 2021 0.5850 0.5850 0.5672 0.5800 3,100 -0.01(-0.85%)
Dec 09, 2021 0.5850 0.5850 0.5850 0.5850 300 +0.01(+1.83%)
Dec 08, 2021 0.5728 0.5850 0.5711 0.5745 4,680 -0.01(-1.08%)
Dec 07, 2021 0.5950 0.6048 0.5740 0.5808 10,500 -0.01(-1.06%)
Dec 06, 2021 0.5650 0.5870 0.5600 0.5870 7,000 +0.04(+8.28%)
Dec 03, 2021 0.5620 0.5620 0.5421 0.5421 2,480 -0.02(-3.20%)
Dec 02, 2021 0.5800 0.5800 0.5600 0.5600 6,710 +0.00(+0.34%)
Dec 01, 2021 0.5672 0.5750 0.5581 0.5581 20,501 -0.00(-0.04%)
Nov 30, 2021 0.5690 0.5690 0.5506 0.5583 30,580 -0.03(-5.13%)
Nov 29, 2021 0.5850 0.5886 0.5755 0.5885 27,646 +0.00(+0.09%)
Nov 26, 2021 0.6080 0.6149 0.5840 0.5880 11,790 -0.04(-5.62%)
Nov 24, 2021 0.5980 0.6230 0.5980 0.6230 1,980 -0.02(-2.35%)
Nov 22, 2021 0.6380 0.6380 0.6380 0 +0.03(+5.21%)
Nov 19, 2021 0.5940 0.6128 0.5940 0.6064 13,490 -0.01(-1.73%)
Nov 17, 2021 0.6171 0.6171 0.6171 0 +0.00(+0.50%)
Nov 16, 2021 0.6268 0.6268 0.6140 0.6140 17,090 -0.05(-7.31%)
Nov 15, 2021 0.6687 0.6687 0.6531 0.6624 10,345 -0.01(-1.13%)
Nov 12, 2021 0.6233 0.6981 0.6233 0.6700 22,015 +0.06(+9.84%)
Nov 11, 2021 0.5900 0.6100 0.5900 0.6100 12,392 +0.01(+1.67%)
Nov 09, 2021 0.6060 0.6060 0.5950 0.6000 19,354 +0.02(+3.18%)
Nov 08, 2021 0.5815 0.5815 0.5658 0.5815 3,950 +0.02(+3.84%)
Nov 05, 2021 0.5140 0.5616 0.5140 0.5600 39,705 +0.02(+2.85%)
Nov 04, 2021 0.5560 0.5560 0.5348 0.5445 20,555 -0.01(-1.41%)
Nov 03, 2021 0.5425 0.5600 0.5406 0.5523 58,566 +0.01(+2.60%)
Nov 02, 2021 0.5600 0.5652 0.5383 0.5383 26,601 -0.02(-2.94%)
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.