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

Analytixinsight Inc (OP: ATIXF )

0.0435 UNCHANGED
Streaming Delayed Price Updated: 2:26 PM EDT, May 14, 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 (%)
Jun 30, 2021 0.5059 0.5350 0.4850 0.5350 43,700 -0.01(-1.83%)
Jun 29, 2021 0.5200 0.5450 0.5200 0.5450 23,120 +0.02(+3.22%)
Jun 28, 2021 0.5048 0.5470 0.5048 0.5280 2,250 -0.02(-3.98%)
Jun 25, 2021 0.5341 0.5500 0.5087 0.5499 16,570 +0.02(+2.86%)
Jun 23, 2021 0.5346 0.5346 0.5346 10 -0.01(-2.20%)
Jun 21, 2021 0.5466 0.5466 0.5466 0 -0.01(-2.39%)
Jun 18, 2021 0.5600 0.5600 0.5423 0.5600 740 +0.01(+0.90%)
Jun 17, 2021 0.5337 0.5550 0.5305 0.5550 24,773 -0.02(-3.76%)
Jun 16, 2021 0.5388 0.5767 0.5388 0.5767 7,000 -0.00(-0.53%)
Jun 15, 2021 0.5798 0.5850 0.5798 0.5798 300 +0.00(+0.49%)
Jun 14, 2021 0.5729 0.6150 0.5645 0.5770 1,490 -0.00(-0.26%)
Jun 11, 2021 0.6494 0.6494 0.5622 0.5785 1,590 -0.00(-0.26%)
Jun 10, 2021 0.5767 0.5800 0.5501 0.5800 8,790 -0.12(-17.04%)
Jun 09, 2021 0.6599 0.6991 0.6449 0.6991 14,475 +0.04(+5.29%)
Jun 08, 2021 0.6660 0.6660 0.6495 0.6640 1,666 +0.02(+2.74%)
Jun 07, 2021 0.6496 0.6550 0.6086 0.6463 22,518 -0.00(-0.57%)
Jun 04, 2021 0.6073 0.6500 0.6073 0.6500 840 +0.02(+3.44%)
Jun 03, 2021 0.6118 0.6450 0.6118 0.6284 1,049 -0.01(-1.18%)
Jun 02, 2021 0.6042 0.6359 0.5845 0.6359 13,634 +0.03(+4.90%)
Jun 01, 2021 0.6001 0.6062 0.6001 0.6062 938 -0.02(-3.70%)
May 28, 2021 0.6399 0.6399 0.6239 0.6295 1,385 -0.01(-1.49%)
May 27, 2021 0.6150 0.6800 0.5957 0.6390 66,580 +0.02(+3.90%)
May 25, 2021 0.6150 0.6150 0.6150 105 -0.07(-10.22%)
May 24, 2021 0.6180 0.7030 0.6180 0.6850 1,900 +0.06(+9.46%)
May 21, 2021 0.6177 0.6258 0.6174 0.6258 6,550 +0.01(+1.31%)
May 20, 2021 0.6175 0.6230 0.5990 0.6177 17,100 +0.01(+1.18%)
May 19, 2021 0.6159 0.6159 0.5525 0.6105 83,095 +0.01(+0.91%)
May 18, 2021 0.6100 0.6150 0.5941 0.6050 48,007 -0.02(-2.65%)
May 17, 2021 0.6371 0.6371 0.5976 0.6215 52,070 +0.01(+1.64%)
May 14, 2021 0.6040 0.6336 0.5866 0.6115 20,700 +0.01(+2.48%)
May 13, 2021 0.6338 0.6542 0.5581 0.5967 123,063 -0.03(-4.07%)
May 12, 2021 0.6009 0.6475 0.5850 0.6220 93,936 +0.01(+1.97%)
May 11, 2021 0.6660 0.6660 0.6084 0.6100 48,307 -0.09(-12.27%)
May 10, 2021 0.7200 0.7200 0.6852 0.6953 9,110 -0.02(-3.03%)
May 07, 2021 0.7150 0.7315 0.6540 0.7170 21,100 +0.05(+7.82%)
May 06, 2021 0.6726 0.6851 0.6482 0.6650 21,018 -0.00(-0.60%)
May 05, 2021 0.6804 0.7042 0.6593 0.6690 42,341 +0.01(+0.98%)
May 04, 2021 0.6783 0.7070 0.6546 0.6625 47,004 -0.04(-5.36%)
May 03, 2021 0.6849 0.7000 0.6819 0.7000 16,790 -0.02(-2.78%)
Apr 30, 2021 0.6719 0.7200 0.6659 0.7200 50,400 +0.03(+4.05%)
Apr 29, 2021 0.6918 0.7066 0.6785 0.6920 12,650 +0.01(+0.82%)
Apr 28, 2021 0.6400 0.6864 0.6400 0.6864 139,782 +0.04(+6.34%)
Apr 27, 2021 0.6490 0.6600 0.6270 0.6455 12,746 -0.02(-3.66%)
Apr 26, 2021 0.6689 0.6790 0.6505 0.6700 53,790 +0.02(+2.45%)
Apr 23, 2021 0.6605 0.6762 0.6208 0.6540 48,300 -0.03(-4.51%)
Apr 22, 2021 0.6900 0.7250 0.6849 0.6849 253,400 -0.02(-3.33%)
Apr 21, 2021 0.7484 0.7485 0.7000 0.7085 126,177 -0.03(-4.50%)
Apr 20, 2021 0.7700 0.7700 0.7280 0.7419 62,260 -0.02(-3.18%)
Apr 19, 2021 0.7406 0.7663 0.7406 0.7663 46,000 +0.01(+1.83%)
Apr 16, 2021 0.7558 0.7629 0.7400 0.7525 85,100 -0.00(-0.36%)
Apr 15, 2021 0.7636 0.7793 0.7500 0.7552 61,429 -0.01(-1.42%)
Apr 14, 2021 0.7552 0.7708 0.7486 0.7661 63,500 +0.01(+1.11%)
Apr 13, 2021 0.7359 0.7692 0.7359 0.7577 86,762 +0.02(+3.09%)
Apr 12, 2021 0.8000 0.8400 0.7330 0.7350 143,411 -0.06(-7.91%)
Apr 09, 2021 0.8015 0.8015 0.7399 0.7981 247,300 +0.00(+0.50%)
Apr 08, 2021 0.8220 0.8220 0.7941 0.7941 34,763 -0.02(-1.85%)
Apr 07, 2021 0.7903 0.8125 0.7880 0.8091 20,334 +0.00(+0.37%)
Apr 06, 2021 0.8174 0.8285 0.8061 0.8061 8,500 -0.01(-1.33%)
Apr 05, 2021 0.8029 0.8170 0.8029 0.8170 6,246 +0.02(+2.54%)
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.