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 (%)
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%)
May 01, 2018 0.2973 0.2973 0.2973 0 -0.01(-4.77%)
Apr 30, 2018 0.3122 0.3122 0.3122 0.3122 1,000 +0.00(+1.00%)
Apr 27, 2018 0.3010 0.3091 0.3010 0.3091 845 -0.00(-0.77%)
Apr 26, 2018 0.3266 0.3266 0.3115 0.3115 4,114 -0.05(-14.68%)
Apr 24, 2018 0.3651 0.3651 0.3651 0 +0.02(+5.83%)
Apr 23, 2018 0.3720 0.4123 0.3450 0.3450 15,800 +0.03(+11.22%)
Apr 20, 2018 0.3102 0.3102 0.3102 0.3102 800 -0.01(-2.39%)
Apr 18, 2018 0.3178 0.3178 0.3178 0 +0.01(+3.86%)
Apr 17, 2018 0.3060 0.3060 0.3060 0.3060 245 -0.02(-5.58%)
Apr 16, 2018 0.3075 0.3350 0.3075 0.3241 42,295 +0.03(+10.94%)
Apr 12, 2018 0.2921 0.2921 0.2921 0 -0.04(-12.82%)
Apr 10, 2018 0.3351 0.3351 0.3351 0 +0.01(+3.01%)
Apr 09, 2018 0.3200 0.3253 0.3200 0.3253 2,085 +0.02(+4.97%)
Apr 06, 2018 0.3099 0.3099 0.3099 0.3099 1,540 -0.00(-1.31%)
Apr 03, 2018 0.3140 0.3140 0.3140 0 +0.01(+3.90%)
Apr 02, 2018 0.3022 0.3022 0.3022 0.3022 180 -0.00(-1.56%)
Mar 28, 2018 0.3070 0.3070 0.3070 0 -0.03(-9.44%)
Mar 27, 2018 0.3540 0.3540 0.3363 0.3390 16,250 -0.02(-4.72%)
Mar 26, 2018 0.3770 0.3770 0.3558 0.3558 2,680 -0.01(-2.20%)
Mar 23, 2018 0.3579 0.3641 0.3579 0.3638 17,778 +0.01(+3.94%)
Mar 22, 2018 0.3716 0.3716 0.3439 0.3500 24,600 -0.01(-1.96%)
Mar 21, 2018 0.3648 0.3653 0.3570 0.3570 30,750 +0.00(+0.88%)
Mar 20, 2018 0.3517 0.3544 0.3517 0.3539 12,200 -0.00(-1.15%)
Mar 19, 2018 0.3591 0.3591 0.3580 0.3580 2,815 +0.00(+1.19%)
Mar 16, 2018 0.3538 0.3538 0.3538 0.3538 1,000 +0.01(+4.24%)
Mar 15, 2018 0.3397 0.3397 0.3394 0.3394 5,000 +0.00(+0.41%)
Mar 14, 2018 0.3400 0.3400 0.3380 0.3380 29,000 -0.02(-5.59%)
Mar 13, 2018 0.3599 0.3599 0.3580 0.3580 6,375 -0.02(-4.79%)
Mar 12, 2018 0.3800 0.3800 0.3727 0.3760 5,500 +0.01(+3.87%)
Mar 09, 2018 0.3620 0.3620 0.3620 0.3620 300 -0.03(-8.52%)
Mar 08, 2018 0.4004 0.4004 0.3957 0.3957 1,348 -0.01(-2.75%)
Mar 07, 2018 0.3760 0.4069 0.3760 0.4069 2,400 +0.02(+6.24%)
Mar 06, 2018 0.3830 0.3830 0.3830 0.3830 3,000 +0.03(+9.43%)
Mar 05, 2018 0.3500 0.3500 0.3500 0.3500 6,500 -0.00(-0.85%)
Mar 01, 2018 0.3530 0.3530 0.3530 0 +0.02(+6.39%)
Feb 27, 2018 0.3318 0.3318 0.3318 0 -0.02(-5.69%)
Feb 26, 2018 0.3753 0.3753 0.3502 0.3518 5,700 -0.03(-7.54%)
Feb 23, 2018 0.3667 0.3805 0.3568 0.3805 6,900 +0.01(+3.71%)
Feb 22, 2018 0.3788 0.3788 0.3788 0.3669 1,320 -0.00(-1.21%)
Feb 21, 2018 0.3848 0.3848 0.3714 0.3714 5,200 -0.00(-0.83%)
Feb 20, 2018 0.3787 0.3787 0.3745 0.3745 4,000 -0.02(-3.93%)
Feb 16, 2018 0.3898 0.3898 0.3898 0 -0.01(-2.08%)
Feb 15, 2018 0.3800 0.3981 0.3800 0.3981 75,750 +0.04(+12.43%)
Feb 14, 2018 0.3541 0.3541 0.3541 0.3541 1,500 -0.02(-5.60%)
Feb 13, 2018 0.4154 0.4154 0.3751 0.3751 1,600 -0.01(-3.82%)
Feb 12, 2018 0.3780 0.3900 0.3780 0.3900 16,950 +0.02(+6.35%)
Feb 09, 2018 0.3584 0.3667 0.3584 0.3667 4,000 -0.01(-3.22%)
Feb 08, 2018 0.3910 0.3950 0.3720 0.3789 35,855 -0.01(-2.85%)
Feb 07, 2018 0.3931 0.4077 0.3870 0.3900 16,700 -0.00(-1.17%)
Feb 06, 2018 0.4048 0.4048 0.3946 0.3946 5,085 +0.02(+4.97%)
Feb 02, 2018 0.3759 0.3759 0.3759 0 -0.05(-11.66%)
Feb 01, 2018 0.4284 0.4284 0.4255 0.4255 2,555 -0.00(-0.75%)
Jan 31, 2018 0.4354 0.4354 0.4287 0.4287 2,575 -0.03(-6.42%)
Jan 30, 2018 0.4993 0.4993 0.4581 0.4581 3,970 -0.04(-8.43%)
Jan 29, 2018 0.5237 0.5237 0.5000 0.5003 17,775 +0.00(+0.26%)
Jan 26, 2018 0.4990 0.4990 0.4990 0.4990 500 -0.01(-1.48%)
Jan 25, 2018 0.5000 0.5085 0.5000 0.5065 16,700 -0.02(-3.45%)
Jan 24, 2018 0.5223 0.5246 0.5223 0.5246 1,200 -0.01(-1.94%)
Jan 23, 2018 0.5412 0.5412 0.5350 0.5350 4,218 -0.01(-1.46%)
Jan 22, 2018 0.5082 0.5429 0.5082 0.5429 9,800 +0.07(+14.29%)
Jan 19, 2018 0.4770 0.4770 0.4750 0.4750 8,500 -0.02(-4.16%)
Jan 18, 2018 0.4958 0.4958 0.4956 0.4956 1,570 -0.02(-4.69%)
Jan 17, 2018 0.5311 0.5311 0.5181 0.5200 9,550 -0.00(-0.76%)
Jan 16, 2018 0.5434 0.5670 0.5194 0.5240 123,739 -0.07(-11.14%)
Jan 12, 2018 0.5897 0.5897 0.5897 0 +0.01(+1.95%)
Jan 11, 2018 0.6183 0.6183 0.5693 0.5784 17,910 -0.05(-8.03%)
Jan 10, 2018 0.6700 0.6831 0.6148 0.6289 17,500 -0.04(-5.29%)
Jan 09, 2018 0.6506 0.6836 0.6506 0.6640 44,319 +0.01(+2.15%)
Jan 08, 2018 0.6013 0.6500 0.5751 0.6500 65,300 +0.14(+27.98%)
Jan 05, 2018 0.5168 0.5168 0.5018 0.5079 10,600 -0.00(-0.26%)
Jan 04, 2018 0.4951 0.5301 0.4919 0.5092 60,259 -0.04(-7.00%)
Jan 03, 2018 0.4149 0.5475 0.4146 0.5475 173,283 +0.12(+27.44%)
Jan 02, 2018 0.4239 0.4296 0.4239 0.4296 2,415 -0.01(-2.36%)
Dec 29, 2017 0.4400 0.4400 0.4400 0 -0.00(-0.05%)
Dec 28, 2017 0.4454 0.4528 0.4398 0.4402 13,350 -0.01(-2.47%)
Dec 27, 2017 0.4742 0.4742 0.4508 0.4513 8,575 +0.07(+18.46%)
Dec 26, 2017 0.4480 0.4798 0.3000 0.3810 28,697 -0.05(-12.55%)
Dec 22, 2017 0.4169 0.4504 0.4010 0.4357 46,100 -0.01(-3.07%)
Dec 21, 2017 0.4648 0.4648 0.4473 0.4495 27,452 +0.01(+1.22%)
Dec 20, 2017 0.4516 0.4516 0.4400 0.4441 42,400 -0.02(-3.46%)
Dec 19, 2017 0.4886 0.5041 0.4600 0.4600 4,318 -0.01(-2.97%)
Dec 18, 2017 0.4506 0.4741 0.4429 0.4741 19,804 +0.00(+0.87%)
Dec 15, 2017 0.4565 0.4700 0.4163 0.4700 124,364 +0.01(+2.87%)
Dec 14, 2017 0.4729 0.4907 0.4202 0.4569 298,793 -0.03(-6.51%)
Dec 13, 2017 0.5700 0.6100 0.4887 0.4887 300,931 -0.07(-12.26%)
Dec 12, 2017 0.5056 0.5864 0.5056 0.5570 78,470 +0.06(+11.91%)
Dec 11, 2017 0.4376 0.5110 0.4376 0.4977 70,664 +0.07(+17.47%)
Dec 08, 2017 0.4237 0.4237 0.4237 0.4237 1,398 +0.02(+5.82%)
Dec 07, 2017 0.4145 0.4145 0.4004 0.4004 5,100 -0.02(-4.21%)
Dec 06, 2017 0.4180 0.4515 0.4180 0.4180 6,200 +0.01(+2.93%)
Dec 05, 2017 0.4160 0.4236 0.4061 0.4061 2,300 -0.01(-2.14%)
Dec 04, 2017 0.4300 0.4150 0.4150 16,554 -0.02(-3.49%)
Dec 01, 2017 0.4500 0.4500 0.4300 0.4300 10,500 -0.01(-2.14%)
Nov 30, 2017 0.3846 0.4732 0.3846 0.4394 41,000 +0.05(+12.32%)
Nov 29, 2017 0.4331 0.4331 0.3912 0.3912 28,218 -0.01(-2.32%)
Nov 28, 2017 0.4242 0.4440 0.3836 0.4005 75,000 -0.02(-5.56%)
Nov 27, 2017 0.3960 0.4411 0.3799 0.4241 188,265 +0.08(+24.66%)
Nov 24, 2017 0.3402 0.3402 0.3402 0.3402 1,000 -0.01(-1.90%)
Nov 22, 2017 0.3468 0.3468 0.3468 0.3468 500 -0.00(-0.72%)
Nov 21, 2017 0.3340 0.3493 0.3340 0.3493 20,000 +0.01(+2.16%)
Nov 20, 2017 0.3463 0.3463 0.3419 0.3419 8,000 -0.03(-8.78%)
Nov 16, 2017 0.3748 0.3748 0.3748 0 +0.02(+5.88%)
Nov 15, 2017 0.3730 0.3730 0.3540 0.3540 4,100 -0.00(-0.11%)
Nov 14, 2017 0.3499 0.5100 0.3499 0.3544 1,650 +0.20(+136.27%)
Nov 10, 2017 0.1500 0.1500 0.1500 0 -0.20(-57.69%)
Nov 08, 2017 0.3545 0.3545 0.3545 0 +0.08(+27.33%)
Nov 07, 2017 0.2784 0.2784 0.2784 0.2784 2,000 +0.08(+42.48%)
Oct 04, 2017 0.1954 0.1954 0.1954 0 +0.01(+6.14%)
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.