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

Ais Res Ltd (TSV: AIS )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 11:19 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 (%)
May 31, 2018 0.2950 0.2950 0.2750 0.2750 478,283 -0.04(-14.06%)
May 30, 2018 0.3350 0.3400 0.2900 0.3200 734,127 -0.02(-4.48%)
May 29, 2018 0.3750 0.3750 0.3350 0.3350 406,850 -0.03(-9.46%)
May 28, 2018 0.3800 0.3800 0.3700 0.3700 49,000 -0.01(-2.63%)
May 25, 2018 0.3900 0.3900 0.3650 0.3800 168,950 +0.00(+0.00%)
May 24, 2018 0.4100 0.4100 0.3700 0.3800 251,215 +0.00(+0.00%)
May 23, 2018 0.4000 0.4100 0.3800 0.3800 214,900 -0.02(-5.00%)
May 22, 2018 0.3800 0.4200 0.3800 0.4000 650,530 +0.03(+6.67%)
May 18, 2018 0.3750 0.3750 0.3750 0 +0.01(+1.35%)
May 17, 2018 0.4000 0.4100 0.3700 0.3700 116,388 -0.03(-7.50%)
May 16, 2018 0.4250 0.4250 0.4000 0.4000 52,100 -0.02(-5.88%)
May 15, 2018 0.4100 0.4450 0.3800 0.4250 233,421 +0.02(+3.66%)
May 14, 2018 0.3700 0.4100 0.3700 0.4100 109,400 +0.03(+9.33%)
May 11, 2018 0.3850 0.3850 0.3700 0.3750 79,500 -0.01(-2.60%)
May 10, 2018 0.3850 0.3900 0.3700 0.3850 81,100 +0.01(+1.32%)
May 09, 2018 0.4100 0.4100 0.3650 0.3800 137,940 -0.02(-5.00%)
May 08, 2018 0.4300 0.4300 0.3900 0.4000 156,805 -0.03(-8.05%)
May 07, 2018 0.4200 0.4450 0.4200 0.4350 122,900 +0.02(+3.57%)
May 04, 2018 0.4300 0.4550 0.4200 0.4200 108,872 -0.03(-6.67%)
May 03, 2018 0.4350 0.4500 0.4250 0.4500 340,380 +0.01(+1.12%)
May 02, 2018 0.4050 0.4450 0.4050 0.4450 189,600 +0.02(+3.49%)
May 01, 2018 0.4300 0.4500 0.4050 0.4300 221,385 -0.03(-6.52%)
Apr 30, 2018 0.4550 0.4600 0.4200 0.4600 148,025 +0.04(+8.24%)
Apr 27, 2018 0.4300 0.4300 0.4150 0.4250 32,500 -0.01(-2.30%)
Apr 26, 2018 0.4500 0.4500 0.4250 0.4350 182,700 -0.03(-5.43%)
Apr 25, 2018 0.4750 0.4750 0.4500 0.4600 150,550 -0.01(-2.13%)
Apr 24, 2018 0.4800 0.4800 0.4650 0.4700 202,350 +0.00(+0.00%)
Apr 23, 2018 0.4600 0.4700 0.4500 0.4700 128,112 +0.01(+2.17%)
Apr 20, 2018 0.4000 0.4600 0.4000 0.4600 291,037 +0.05(+10.84%)
Apr 19, 2018 0.4200 0.4200 0.4050 0.4150 102,100 +0.00(+0.00%)
Apr 18, 2018 0.4200 0.4450 0.4050 0.4150 163,516 -0.01(-2.35%)
Apr 17, 2018 0.3600 0.4250 0.3600 0.4250 244,900 +0.05(+14.86%)
Apr 16, 2018 0.3600 0.3750 0.3600 0.3700 730,250 +0.01(+1.37%)
Apr 13, 2018 0.3550 0.4100 0.3550 0.3650 476,117 +0.02(+4.29%)
Apr 12, 2018 0.3400 0.3500 0.3400 0.3500 73,061 +0.01(+1.45%)
Apr 11, 2018 0.3400 0.3500 0.3350 0.3450 422,175 -0.01(-1.43%)
Apr 10, 2018 0.3450 0.3500 0.3400 0.3500 28,690 +0.00(+0.00%)
Apr 09, 2018 0.3500 0.3500 0.3350 0.3500 55,107 -0.01(-1.41%)
Apr 06, 2018 0.3650 0.3650 0.3500 0.3550 125,135 -0.01(-1.39%)
Apr 05, 2018 0.3300 0.3600 0.3300 0.3600 147,950 +0.03(+9.09%)
Apr 04, 2018 0.3500 0.3600 0.3100 0.3300 392,987 -0.03(-8.33%)
Apr 03, 2018 0.3500 0.3700 0.3500 0.3600 119,291 +0.00(+0.00%)
Apr 02, 2018 0.3400 0.3600 0.3400 0.3600 162,105 +0.01(+2.86%)
Mar 29, 2018 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Mar 28, 2018 0.3650 0.3700 0.3400 0.3400 433,990 -0.03(-9.33%)
Mar 27, 2018 0.4200 0.4200 0.3650 0.3750 486,022 -0.04(-9.64%)
Mar 26, 2018 0.4200 0.4550 0.4000 0.4150 477,273 -0.01(-1.19%)
Mar 23, 2018 0.4100 0.4200 0.4000 0.4200 862,445 +0.01(+3.70%)
Mar 22, 2018 0.4300 0.4300 0.3950 0.4050 653,359 -0.02(-4.71%)
Mar 21, 2018 0.4600 0.4600 0.4250 0.4250 754,165 -0.03(-5.56%)
Mar 20, 2018 0.5300 0.5500 0.4500 0.4500 1,644,914 -0.07(-13.46%)
Mar 19, 2018 0.4400 0.5200 0.4400 0.5200 1,796,759 +0.08(+18.18%)
Mar 16, 2018 0.3850 0.4400 0.3800 0.4400 1,772,504 +0.07(+17.33%)
Mar 15, 2018 0.3600 0.4300 0.3350 0.3750 2,519,748 +0.03(+7.14%)
Mar 14, 2018 0.3150 0.3600 0.3150 0.3500 1,592,624 +0.04(+12.90%)
Mar 13, 2018 0.3100 0.3150 0.3000 0.3100 422,550 +0.00(+0.00%)
Mar 12, 2018 0.3050 0.3150 0.3000 0.3100 844,923 +0.02(+5.08%)
Mar 09, 2018 0.3000 0.3150 0.2900 0.2950 1,061,650 -0.02(-6.35%)
Mar 08, 2018 0.3300 0.3300 0.2950 0.3150 916,425 -0.01(-3.08%)
Mar 07, 2018 0.3150 0.3300 0.3150 0.3250 265,562 -0.01(-1.52%)
Mar 06, 2018 0.3400 0.3450 0.3250 0.3300 399,701 -0.01(-2.94%)
Mar 05, 2018 0.3300 0.3450 0.3150 0.3400 648,988 +0.02(+4.62%)
Mar 02, 2018 0.3450 0.3450 0.3200 0.3250 456,675 -0.02(-4.41%)
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.