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
Streaming Delayed 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 (%)
Apr 30, 2019 0.2853 0.2853 0.2853 0 +0.02(+6.46%)
Apr 29, 2019 0.2680 0.2680 0.2680 0.2680 1,000 +0.01(+4.73%)
Apr 25, 2019 0.2559 0.2559 0.2559 0 -0.01(-2.99%)
Apr 05, 2019 0.2638 0.2638 0.2638 0 -0.01(-1.86%)
Mar 28, 2019 0.2688 0.2688 0.2688 0 -0.01(-4.82%)
Mar 20, 2019 0.2824 0.2824 0.2824 0 +0.03(+12.96%)
Mar 14, 2019 0.2500 0.2500 0.2500 0 -0.01(-5.48%)
Mar 12, 2019 0.2645 0.2645 0.2645 0 -0.02(-5.54%)
Mar 11, 2019 0.2800 0.2800 0.2800 0.2800 500 -0.02(-6.67%)
Mar 01, 2019 0.3000 0.3000 0.3000 0 +0.01(+2.77%)
Feb 21, 2019 0.2919 0.2919 0.2919 0 -0.01(-4.79%)
Feb 14, 2019 0.3066 0.3066 0.3066 0 +0.00(+1.49%)
Feb 13, 2019 0.2986 0.3022 0.2986 0.3021 1,750 +0.04(+14.00%)
Feb 07, 2019 0.2650 0.2650 0.2650 0 -0.01(-2.57%)
Feb 05, 2019 0.2720 0.2720 0.2720 0 +0.00(+1.04%)
Feb 01, 2019 0.2692 0.2692 0.2692 0 -0.05(-14.62%)
Jan 29, 2019 0.3153 0.3153 0.3153 0 +0.01(+2.77%)
Jan 25, 2019 0.3068 0.3068 0.3068 0 +0.01(+2.27%)
Jan 16, 2019 0.3000 0.3000 0.3000 0.3000 27,500 +0.00(+0.00%)
Jan 15, 2019 0.3000 0.3000 0.3000 0 +0.05(+19.90%)
Jan 08, 2019 0.2502 0.2502 0.2502 0 +0.04(+21.63%)
Dec 27, 2018 0.2057 0.2057 0.2057 0 -0.00(-1.01%)
Dec 24, 2018 0.2078 0.2078 0.2078 0 -0.00(-0.62%)
Dec 21, 2018 0.2091 0.2091 0.2091 0.2091 1,000 +0.00(+1.06%)
Dec 10, 2018 0.2069 0.2069 0.2069 0 -0.02(-9.89%)
Dec 07, 2018 0.2296 0.2296 0.2296 0.2296 100 +0.01(+2.50%)
Dec 04, 2018 0.2240 0.2240 0.2240 0 +0.01(+2.28%)
Dec 03, 2018 0.2110 0.2190 0.2110 0.2190 2,700 +0.02(+8.42%)
Nov 29, 2018 0.2020 0.2020 0.2020 0 -0.01(-6.91%)
Nov 28, 2018 0.2278 0.2335 0.2170 0.2170 75,000 -0.01(-5.12%)
Nov 16, 2018 0.2287 0.2287 0.2287 0 +0.01(+6.22%)
Oct 26, 2018 0.2153 0.2153 0.2153 0 -0.05(-20.26%)
Oct 22, 2018 0.2700 0.2700 0.2700 0 +0.04(+14.89%)
Oct 11, 2018 0.2350 0.2350 0.2350 0 -0.01(-3.37%)
Oct 05, 2018 0.2432 0.2432 0.2432 0 -0.00(-1.78%)
Oct 04, 2018 0.2600 0.2600 0.2476 0.2476 10,000 +0.00(+1.89%)
Sep 19, 2018 0.2430 0.2430 0.2430 0 +0.00(+1.25%)
Sep 10, 2018 0.2400 0.2400 0.2400 0 -0.04(-14.80%)
Aug 31, 2018 0.2817 0.2817 0.2817 0 +0.03(+13.63%)
Aug 30, 2018 0.2477 0.2564 0.2410 0.2479 119,346 +0.02(+8.16%)
Aug 27, 2018 0.2292 0.2292 0.2292 0 -0.03(-12.35%)
Aug 23, 2018 0.2615 0.2615 0.2615 0 -0.01(-4.94%)
Aug 22, 2018 0.2751 0.2751 0.2751 0.2751 10,900 -0.01(-2.48%)
Aug 20, 2018 0.2821 0.2821 0.2821 0 +0.00(+0.00%)
Aug 15, 2018 0.2821 0.2821 0.2821 0 -0.00(-1.02%)
Aug 14, 2018 0.2904 0.2904 0.2850 0.2850 2,000 +0.00(+0.46%)
Aug 13, 2018 0.2837 0.2837 0.2837 0.2837 250 -0.01(-2.17%)
Aug 08, 2018 0.2900 0.2900 0.2900 0 -0.01(-2.98%)
Aug 01, 2018 0.2989 0.2989 0.2989 0 -0.01(-4.50%)
Jul 24, 2018 0.3130 0.3130 0.3130 0 +0.05(+16.97%)
Jul 17, 2018 0.2676 0.2676 0.2676 0 -0.00(-0.30%)
Jul 16, 2018 0.2727 0.2727 0.2684 0.2684 15,500 -0.01(-4.82%)
Jul 13, 2018 0.2883 0.2883 0.2820 0.2820 9,713 -0.01(-2.66%)
Jul 03, 2018 0.2897 0.2897 0.2897 0 -0.01(-4.86%)
Jun 28, 2018 0.3045 0.3045 0.3045 0 -0.02(-7.16%)
Jun 22, 2018 0.3280 0.3280 0.3280 0 -0.00(-0.18%)
Jun 21, 2018 0.3324 0.3324 0.3286 0.3286 2,000 -0.01(-2.26%)
Jun 20, 2018 0.3362 0.3362 0.3362 0.3362 5,000 -0.02(-6.61%)
Jun 13, 2018 0.3600 0.3600 0.3600 0 +0.02(+5.14%)
Jun 12, 2018 0.3424 0.3424 0.3424 0.3424 12,500 -0.00(-0.35%)
Jun 06, 2018 0.3436 0.3436 0.3436 0 +0.01(+3.31%)
Jun 05, 2018 0.3326 0.3326 0.3326 0.3326 2,000 -0.03(-7.97%)
Jun 04, 2018 0.3614 0.3614 0.3614 0.3614 5,071 -0.00(-1.26%)
Jun 01, 2018 0.3660 0.3660 0.3660 0.3660 1,000 +0.02(+5.90%)
May 30, 2018 0.3456 0.3456 0.3456 0 -0.01(-4.16%)
May 29, 2018 0.3783 0.3799 0.3606 0.3606 2,732 -0.00(-0.11%)
May 25, 2018 0.3610 0.3610 0.3610 0 -0.02(-5.50%)
May 24, 2018 0.3820 0.3820 0.3820 0.3820 500 +0.01(+2.50%)
May 22, 2018 0.3727 0.3727 0.3727 0 -0.03(-6.83%)
May 21, 2018 0.4230 0.4230 0.4000 0.4000 9,823 -0.01(-1.57%)
May 18, 2018 0.3790 0.4064 0.3708 0.4064 47,923 +0.02(+4.50%)
May 17, 2018 0.4110 0.4271 0.3880 0.3889 54,194 +0.02(+6.26%)
May 16, 2018 0.3414 0.3660 0.3356 0.3660 5,600 +0.08(+28.17%)
May 15, 2018 0.3110 0.3110 0.2856 0.2856 685 +0.01(+2.20%)
May 10, 2018 0.2794 0.2794 0.2794 0 -0.01(-1.96%)
May 09, 2018 0.2886 0.2886 0.2850 0.2850 226 -0.00(-1.32%)
May 07, 2018 0.2888 0.2888 0.2888 0 -0.01(-1.84%)
May 04, 2018 0.2800 0.2942 0.2800 0.2942 3,748 -0.00(-1.04%)
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.