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 (%)
Dec 31, 2020 0.5731 0.5731 0.5731 2,850 +0.00(+0.12%)
Dec 30, 2020 0.5821 0.5821 0.5670 0.5724 2,850 -0.00(-0.30%)
Dec 29, 2020 0.5700 0.5800 0.5650 0.5741 46,075 -0.06(-8.87%)
Dec 28, 2020 0.6000 0.6300 0.5850 0.6300 9,968 +0.05(+7.69%)
Dec 24, 2020 0.5900 0.5900 0.5800 0.5850 5,100 -0.01(-1.63%)
Dec 23, 2020 0.6024 0.6038 0.5800 0.5947 31,020 +0.01(+1.71%)
Dec 22, 2020 0.5879 0.6000 0.5846 0.5847 6,000 -0.01(-2.47%)
Dec 21, 2020 0.5560 0.6282 0.5540 0.5995 23,000 +0.02(+4.03%)
Dec 18, 2020 0.5289 0.5763 0.5271 0.5763 32,000 +0.05(+8.78%)
Dec 17, 2020 0.5595 0.5785 0.4919 0.5298 47,471 -0.02(-3.32%)
Dec 16, 2020 0.6000 0.6073 0.5378 0.5480 58,300 -0.08(-12.25%)
Dec 15, 2020 0.6228 0.6250 0.6012 0.6245 21,420 -0.00(-0.79%)
Dec 14, 2020 0.6300 0.6300 0.6200 0.6295 15,075 -0.00(-0.13%)
Dec 11, 2020 0.6295 0.6303 0.6150 0.6303 2,700 +0.01(+1.24%)
Dec 10, 2020 0.5992 0.6226 0.5870 0.6226 17,666 -0.01(-0.83%)
Dec 09, 2020 0.6291 0.6314 0.6140 0.6278 17,540 +0.00(+0.37%)
Dec 08, 2020 0.6700 0.6700 0.6128 0.6255 12,015 -0.03(-5.24%)
Dec 07, 2020 0.6210 0.6615 0.6130 0.6601 16,525 +0.03(+4.91%)
Dec 04, 2020 0.6050 0.6292 0.6050 0.6292 3,000 +0.03(+4.36%)
Dec 03, 2020 0.6005 0.6150 0.6005 0.6029 4,965 +0.00(+0.65%)
Dec 02, 2020 0.5977 0.5990 0.5977 0.5990 560 +0.00(+0.00%)
Dec 01, 2020 0.6100 0.6100 0.5940 0.5990 7,995 -0.01(-1.80%)
Nov 30, 2020 0.6028 0.6100 0.6015 0.6100 2,300 +0.03(+4.99%)
Nov 27, 2020 0.5810 0.5810 0.5810 0.5810 5,000 +0.04(+7.24%)
Nov 24, 2020 0.5418 0.5418 0.5418 0 -0.03(-5.10%)
Nov 23, 2020 0.5709 0.5709 0.5709 50 +0.00(+0.00%)
Nov 20, 2020 0.5700 0.5709 0.5700 0.5709 2,500 +0.02(+2.90%)
Nov 19, 2020 0.5391 0.5548 0.5391 0.5548 600 +0.02(+4.17%)
Nov 18, 2020 0.5482 0.5482 0.5326 0.5326 7,730 +0.04(+7.66%)
Nov 17, 2020 0.5000 0.5150 0.4947 0.4947 14,505 +0.00(+0.94%)
Nov 16, 2020 0.4901 0.4901 0.4901 50 +0.00(+0.00%)
Nov 13, 2020 0.4901 0.4901 0.4901 0.4901 3,000 -0.03(-5.75%)
Nov 11, 2020 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Nov 10, 2020 0.5200 0.5200 0.5200 0.5200 75,900 -0.01(-1.38%)
Nov 09, 2020 0.4900 0.5273 0.4900 0.5273 21,800 +0.02(+4.42%)
Nov 06, 2020 0.4950 0.5050 0.4950 0.5050 10,000 +0.03(+6.45%)
Nov 04, 2020 0.4744 0.4744 0.4744 0 -0.01(-1.84%)
Nov 03, 2020 0.4833 0.4833 0.4833 0.4833 150 +0.02(+4.61%)
Nov 02, 2020 0.4620 0.4620 0.4620 7 +0.00(+0.00%)
Oct 30, 2020 0.4620 0.4620 0.4620 0.4620 2,500 -0.05(-9.02%)
Oct 29, 2020 0.5077 0.5078 0.5077 0.5078 25,900 +0.01(+1.48%)
Oct 28, 2020 0.4925 0.5004 0.4840 0.5004 8,050 -0.06(-11.37%)
Oct 22, 2020 0.5646 0.5646 0.5646 0 +0.01(+2.21%)
Oct 21, 2020 0.5675 0.5675 0.5524 0.5524 11,400 -0.03(-4.66%)
Oct 20, 2020 0.5794 0.5794 0.5794 0.5794 174 -0.00(-0.29%)
Oct 19, 2020 0.5501 0.5980 0.5450 0.5811 53,650 +0.07(+14.62%)
Oct 16, 2020 0.5000 0.5070 0.5000 0.5070 4,200 +0.01(+1.16%)
Oct 15, 2020 0.5100 0.5100 0.5012 0.5012 8,575 -0.01(-1.53%)
Oct 14, 2020 0.5090 0.5090 0.5090 0.5090 5,000 +0.02(+3.98%)
Oct 13, 2020 0.5200 0.5215 0.4895 0.4895 19,520 -0.02(-4.02%)
Oct 09, 2020 0.5100 0.5100 0.5100 0 -0.01(-1.47%)
Oct 08, 2020 0.5176 0.5176 0.5176 0.5176 10,000 +0.09(+22.08%)
Oct 07, 2020 0.4240 0.4240 0.4240 0.4240 5,000 -0.00(-0.56%)
Oct 06, 2020 0.4344 0.4344 0.4264 0.4264 5,460 -0.00(-0.37%)
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.