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 (%)
Apr 28, 2023 0.1958 0.1999 0.1880 0.1999 14,000 +0.00(+1.32%)
Apr 25, 2023 0.1973 0 -0.01(-2.86%)
Apr 24, 2023 0.1967 0.2031 0.1967 0.2031 5,100 -0.01(-2.59%)
Apr 21, 2023 0.2085 0.2085 0.2085 0.2085 3,900 +0.01(+6.00%)
Apr 19, 2023 0.1967 0 +0.00(+0.00%)
Apr 18, 2023 0.2012 0.2150 0.1967 0.1967 44,000 -0.00(-2.24%)
Apr 17, 2023 0.1955 0.2012 0.1955 0.2012 14,834 +0.01(+5.89%)
Apr 13, 2023 0.1900 5,000 +0.00(+0.58%)
Apr 12, 2023 0.1977 0.1977 0.1889 0.1889 15,200 -0.00(-0.05%)
Apr 11, 2023 0.1890 0.1890 0.1890 0.1890 2,800 -0.00(-1.36%)
Apr 05, 2023 0.1916 1,500 +0.00(+0.84%)
Mar 31, 2023 0.1900 0 +0.01(+6.74%)
Mar 29, 2023 0.1780 0 -0.01(-2.94%)
Mar 21, 2023 0.1834 0 -0.01(-3.47%)
Mar 16, 2023 0.1900 0 -0.01(-2.76%)
Mar 15, 2023 0.1920 0.1954 0.1920 0.1954 14,215 +0.00(+1.82%)
Mar 14, 2023 0.1935 0.1935 0.1919 0.1919 3,000 +0.00(+0.05%)
Mar 13, 2023 0.1929 0.1929 0.1918 0.1918 4,000 -0.00(-1.94%)
Mar 10, 2023 0.1895 0.1956 0.1731 0.1956 12,000 +0.01(+2.62%)
Mar 09, 2023 0.1790 0.1906 0.1790 0.1906 2,300 -0.01(-5.97%)
Mar 07, 2023 0.2027 25 -0.00(-0.05%)
Mar 06, 2023 0.2019 0.2054 0.2018 0.2028 29,000 +0.00(+2.48%)
Mar 03, 2023 0.1967 0.1979 0.1967 0.1979 20,000 +0.00(+0.25%)
Mar 02, 2023 0.1921 0.1983 0.1897 0.1974 46,000 +0.01(+2.60%)
Mar 01, 2023 0.1928 0.1928 0.1924 0.1924 21,000 +0.01(+4.57%)
Feb 28, 2023 0.1929 0.1929 0.1840 0.1840 22,500 -0.02(-8.50%)
Feb 27, 2023 0.2000 0.2024 0.1935 0.2011 25,150 +0.00(+1.00%)
Feb 24, 2023 0.1991 0.1991 0.1991 0.1991 5,000 -0.01(-6.83%)
Feb 23, 2023 0.2137 0.2137 0.2137 0.2137 2,500 +0.01(+4.24%)
Feb 22, 2023 0.2150 0.2150 0.2050 0.2050 21,000 -0.00(-1.16%)
Feb 21, 2023 0.2074 0.2074 0.2074 0.2074 1,500 -0.01(-4.69%)
Feb 17, 2023 0.2067 0.2176 0.2067 0.2176 6,500 +0.02(+10.68%)
Feb 16, 2023 0.2071 0.2071 0.1966 0.1966 20,080 -0.01(-3.77%)
Feb 15, 2023 0.1984 0.2043 0.1984 0.2043 25,000 -0.00(-1.11%)
Feb 14, 2023 0.2104 0.2116 0.1950 0.2066 35,500 -0.01(-3.37%)
Feb 13, 2023 0.2139 0.2139 0.2138 0.2138 25,008 -0.00(-1.57%)
Feb 10, 2023 0.2259 0.2270 0.2172 0.2172 65,768 -0.00(-0.87%)
Feb 09, 2023 0.2396 0.2414 0.2152 0.2191 137,500 -0.02(-8.36%)
Feb 08, 2023 0.2446 0.2446 0.2311 0.2391 18,240 -0.00(-2.01%)
Feb 07, 2023 0.2440 0.2440 0.2440 0.2440 5,000 -0.00(-0.20%)
Feb 02, 2023 0.2445 70 +0.00(+0.20%)
Feb 01, 2023 0.2502 0.2502 0.2350 0.2440 21,750 -0.00(-1.21%)
Jan 31, 2023 0.2455 0.2470 0.2455 0.2470 20,000 +0.00(+0.53%)
Jan 30, 2023 0.2557 0.2557 0.2457 0.2457 17,000 -0.01(-2.23%)
Jan 27, 2023 0.2513 0.2513 0.2513 0.2513 2,200 -0.00(-0.95%)
Jan 25, 2023 0.2537 0 -0.01(-2.80%)
Jan 24, 2023 0.2610 0.2610 0.2610 0.2610 400 +0.01(+4.40%)
Jan 23, 2023 0.2556 0.2556 0.2500 0.2500 30,000 -0.01(-5.52%)
Jan 20, 2023 0.2556 0.2658 0.2540 0.2646 25,500 -0.00(-1.42%)
Jan 19, 2023 0.2684 0.2684 0.2684 0.2684 500 +0.02(+8.88%)
Jan 18, 2023 0.2744 0.2744 0.2465 0.2465 52,600 -0.01(-3.33%)
Jan 17, 2023 0.2530 0.2550 0.2530 0.2550 13,525 +0.02(+10.34%)
Jan 13, 2023 0.2406 0.2406 0.2240 0.2311 32,525 -0.01(-4.31%)
Jan 12, 2023 0.2415 0.2415 0.2415 0.2415 9,000 -0.00(-1.79%)
Jan 09, 2023 0.2459 2,000 -0.01(-4.50%)
Jan 06, 2023 0.2575 0.2575 0.2575 0.2575 600 +0.00(+0.78%)
Jan 05, 2023 0.2450 0.2555 0.2450 0.2555 4,950 -0.00(-0.78%)
Jan 04, 2023 0.2615 0.2615 0.2500 0.2575 30,000 +0.01(+2.39%)
Jan 03, 2023 0.2545 0.2545 0.2515 0.2515 15,000 -0.01(-3.64%)
Dec 30, 2022 0.2610 0.2610 0.2610 0.2610 10,050 +0.00(+1.75%)
Dec 29, 2022 0.2535 0.2565 0.2495 0.2565 50,025 -0.00(-1.16%)
Dec 28, 2022 0.2640 0.2640 0.2595 0.2595 40,000 +0.01(+3.80%)
Dec 27, 2022 0.2900 0.2900 0.2400 0.2500 17,000 -0.01(-2.15%)
Dec 23, 2022 0.2555 0.2555 0.2555 0.2555 10,000 -0.00(-1.35%)
Dec 22, 2022 0.2590 0.2590 0.2590 0.2590 5,000 +0.01(+2.78%)
Dec 21, 2022 0.2520 0.2520 0.2520 0.2520 15,000 -0.01(-3.15%)
Dec 20, 2022 0.2550 0.2602 0.2550 0.2602 15,000 +0.00(+0.85%)
Dec 19, 2022 0.2670 0.2670 0.2520 0.2580 26,000 -0.01(-3.91%)
Dec 16, 2022 0.2860 0.2860 0.2610 0.2685 16,360 +0.01(+4.47%)
Dec 15, 2022 0.2558 0.2570 0.2558 0.2570 11,140 -0.03(-10.14%)
Dec 14, 2022 0.2820 0.2860 0.2640 0.2860 37,860 +0.01(+2.88%)
Dec 13, 2022 0.2845 0.2845 0.2750 0.2780 39,250 -0.01(-1.97%)
Dec 12, 2022 0.2800 0.2836 0.2800 0.2836 16,300 +0.01(+5.39%)
Dec 09, 2022 0.2691 0.2691 0.2691 0.2691 1,124 -0.00(-0.15%)
Dec 08, 2022 0.2690 0.2695 0.2690 0.2695 22,000 -0.00(-0.92%)
Dec 06, 2022 0.2720 0 -0.02(-8.42%)
Dec 05, 2022 0.3072 0.3072 0.2970 0.2970 11,000 +0.00(+0.95%)
Dec 01, 2022 0.2942 0 +0.00(+1.17%)
Nov 29, 2022 0.2908 500 -0.01(-2.09%)
Nov 28, 2022 0.2990 0.2990 0.2970 0.2970 25,000 -0.01(-1.98%)
Nov 23, 2022 0.3030 0 -0.02(-6.77%)
Nov 22, 2022 0.3263 0.3263 0.3250 0.3250 2,000 +0.00(+1.40%)
Nov 21, 2022 0.3226 0.3226 0.3205 0.3205 2,100 -0.00(-0.34%)
Nov 18, 2022 0.3216 0.3216 0.3216 0.3216 500 +0.02(+7.09%)
Nov 17, 2022 0.3003 0.3003 0.3003 0.3003 1,000 -0.01(-2.44%)
Nov 16, 2022 0.3078 0.3078 0.3078 0.3078 2,000 +0.03(+11.12%)
Nov 15, 2022 0.2774 0.2774 0.2770 0.2770 6,000 -0.01(-3.75%)
Nov 14, 2022 0.2980 0.2980 0.2878 0.2878 1,165 -0.00(-0.76%)
Nov 07, 2022 0.2900 0 +0.01(+5.00%)
Nov 02, 2022 0.2762 0 -0.01(-4.76%)
Oct 27, 2022 0.2900 0 +0.00(+1.12%)
Oct 24, 2022 0.2868 0 +0.01(+5.33%)
Oct 21, 2022 0.2723 0.2723 0.2723 0.2723 1,500 +0.01(+3.07%)
Oct 19, 2022 0.2642 500 +0.01(+2.21%)
Oct 18, 2022 0.2688 0.2688 0.2585 0.2585 13,000 +0.01(+2.99%)
Oct 17, 2022 0.2515 0.2566 0.2510 0.2510 30,100 +0.03(+13.57%)
Oct 13, 2022 0.2210 2,000 +0.00(+0.45%)
Oct 12, 2022 0.2200 0.2200 0.2200 0.2200 10,000 +0.00(+1.85%)
Oct 11, 2022 0.2573 0.2573 0.2125 0.2160 34,200 -0.02(-10.00%)
Oct 06, 2022 0.2400 0 -0.02(-6.40%)
Oct 03, 2022 0.2564 1,000 +0.01(+4.57%)
Sep 30, 2022 0.2452 0.2452 0.2452 0.2452 10,500 +0.02(+8.45%)
Sep 29, 2022 0.2259 0.2286 0.2195 0.2261 25,000 +0.01(+2.77%)
Sep 28, 2022 0.2320 0.2320 0.2200 0.2200 60,500 -0.03(-13.39%)
Sep 26, 2022 0.2540 0 -0.03(-9.83%)
Sep 23, 2022 0.2775 0.2817 0.2690 0.2817 23,000 -0.01(-3.00%)
Sep 21, 2022 0.2904 0 -0.00(-1.63%)
Sep 20, 2022 0.3100 0.3100 0.2952 0.2952 550 -0.03(-9.17%)
Sep 16, 2022 0.3250 0 -0.01(-1.96%)
Sep 15, 2022 0.3375 0.3375 0.3250 0.3315 51,600 +0.04(+12.37%)
Sep 14, 2022 0.2916 0.3040 0.2890 0.2950 9,970 -0.01(-2.64%)
Sep 12, 2022 0.3030 4,500 -0.02(-6.45%)
Sep 06, 2022 0.3239 0 +0.01(+2.73%)
Sep 01, 2022 0.3153 0 +0.04(+12.61%)
Aug 26, 2022 0.2800 0 +0.00(+0.25%)
Aug 25, 2022 0.2793 0.2793 0.2793 0.2793 100 -0.01(-2.68%)
Aug 24, 2022 0.2850 0.2870 0.2845 0.2870 1,000 +0.01(+3.95%)
Aug 23, 2022 0.2802 0.2802 0.2761 0.2761 5,600 -0.00(-1.04%)
Aug 19, 2022 0.2790 0 -0.02(-5.42%)
Aug 17, 2022 0.2950 25 -0.00(-0.51%)
Aug 16, 2022 0.3024 0.3024 0.2950 0.2965 12,000 -0.00(-1.17%)
Aug 15, 2022 0.3050 0.3075 0.3000 0.3000 11,000 -0.01(-4.15%)
Aug 12, 2022 0.3080 0.3140 0.3080 0.3130 15,000 +0.00(+1.13%)
Aug 11, 2022 0.3254 0.3254 0.2991 0.3095 9,500 -0.03(-9.82%)
Aug 09, 2022 0.3432 0 +0.01(+3.37%)
Aug 08, 2022 0.3050 0.3320 0.3050 0.3320 360 -0.01(-2.35%)
Aug 05, 2022 0.3442 0.3450 0.3400 0.3400 4,950 -0.00(-0.73%)
Aug 04, 2022 0.3450 0.3450 0.3386 0.3425 2,000 -0.02(-6.68%)
Aug 01, 2022 0.3670 0 +0.05(+15.88%)
Jul 29, 2022 0.3073 0.3167 0.3073 0.3167 1,085 -0.03(-7.67%)
Jul 28, 2022 0.3430 0.3430 0.3430 0.3430 500 +0.04(+14.64%)
Jul 27, 2022 0.3076 0.3076 0.2992 0.2992 1,270 +0.00(+1.42%)
Jul 26, 2022 0.3050 0.3050 0.2950 0.2950 6,900 -0.02(-6.35%)
Jul 22, 2022 0.3150 0 +0.01(+4.90%)
Jul 21, 2022 0.3000 0.3003 0.3000 0.3003 1,500 +0.00(+1.21%)
Jul 19, 2022 0.2967 0 +0.00(+0.00%)
Jul 18, 2022 0.2967 0.2967 0.2967 0.2967 6,500 +0.00(+0.00%)
Jul 14, 2022 0.2967 0 -0.01(-3.04%)
Jul 13, 2022 0.3022 0.3060 0.3022 0.3060 1,100 +0.04(+13.33%)
Jun 29, 2022 0.2700 0 -0.03(-10.00%)
Jun 21, 2022 0.3000 0 -0.06(-15.52%)
Jun 15, 2022 0.3551 0 +0.03(+9.36%)
Jun 14, 2022 0.3363 0.3467 0.3247 0.3247 5,000 -0.01(-1.61%)
Jun 13, 2022 0.3414 0.3549 0.3300 0.3300 17,300 -0.03(-7.92%)
Jun 10, 2022 0.3477 0.3584 0.3477 0.3584 1,300 +0.02(+4.95%)
Jun 09, 2022 0.3378 0.3415 0.3378 0.3415 4,500 -0.00(-0.78%)
Jun 01, 2022 0.3442 0 +0.05(+18.28%)
May 26, 2022 0.2910 25 +0.04(+18.10%)
May 18, 2022 0.2464 0 +0.01(+3.23%)
May 13, 2022 0.2387 0 +0.00(+1.57%)
May 12, 2022 0.2325 0.2350 0.2325 0.2350 13,000 -0.04(-15.92%)
May 06, 2022 0.2795 0 +0.02(+6.92%)
May 04, 2022 0.2614 0 -0.02(-6.38%)
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.