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 -0.0050 (-9.09%)
Streaming Delayed Price Updated: 2:46 PM EDT, Jun 10, 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, 2020 0.0700 0.0750 0.0700 0.0750 529,000 +0.01(+15.38%)
Aug 28, 2020 0.0650 0.0650 0.0650 0.0650 194,900 +0.00(+0.00%)
Aug 27, 2020 0.0650 0.0650 0.0650 0.0650 57,600 +0.00(+0.00%)
Aug 26, 2020 0.0750 0.0750 0.0600 0.0650 715,600 -0.01(-7.14%)
Aug 25, 2020 0.0800 0.0800 0.0650 0.0700 1,664,214 -0.01(-12.50%)
Aug 24, 2020 0.0600 0.0900 0.0600 0.0800 6,236,179 +0.04(+77.78%)
Aug 21, 2020 0.0450 0.0450 0.0450 0.0450 3,000 -0.01(-10.00%)
Aug 20, 2020 0.0600 0.0600 0.0500 0.0500 167,000 -0.00(-9.09%)
Aug 19, 2020 0.0450 0.0600 0.0450 0.0550 462,800 +0.01(+37.50%)
Aug 18, 2020 0.0400 0.0400 0.0400 0.0400 131,000 +0.00(+14.29%)
Aug 17, 2020 0.0350 0.0350 0.0350 0.0350 40,000 +0.00(+0.00%)
Aug 14, 2020 0.0350 0.0350 0.0350 0.0350 13,000 +0.00(+0.00%)
Aug 13, 2020 0.0350 0.0350 0.0350 0.0350 60,000 +0.00(+0.00%)
Aug 11, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Aug 10, 2020 0.0400 0.0400 0.0400 0.0400 100,000 +0.00(+0.00%)
Aug 07, 2020 0.0350 0.0400 0.0350 0.0400 231,000 +0.00(+14.29%)
Aug 06, 2020 0.0300 0.0350 0.0300 0.0350 398,000 +0.01(+16.67%)
Aug 05, 2020 0.0400 0.0450 0.0300 0.0300 1,343,000 -0.01(-25.00%)
Aug 04, 2020 0.0400 0.0400 0.0400 0.0400 171,200 +0.00(+0.00%)
Jul 31, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jul 30, 2020 0.0500 0.0500 0.0450 0.0450 10,377 +0.00(+0.00%)
Jul 29, 2020 0.0500 0.0500 0.0450 0.0450 66,529 -0.01(-10.00%)
Jul 28, 2020 0.0600 0.0600 0.0500 0.0500 287,000 -0.01(-16.67%)
Jul 27, 2020 0.0550 0.0650 0.0550 0.0600 320,000 +0.01(+33.33%)
Jul 24, 2020 0.0450 0.0500 0.0450 0.0450 633,200 +0.00(+0.00%)
Jul 23, 2020 0.0450 0.0450 0.0450 0.0450 193,500 -0.01(-10.00%)
Jul 22, 2020 0.0600 0.0600 0.0500 0.0500 443,885 -0.00(-9.09%)
Jul 21, 2020 0.0600 0.0700 0.0550 0.0550 1,095,614 +0.00(+0.00%)
Jul 20, 2020 0.0450 0.0750 0.0400 0.0550 2,216,190 +0.01(+37.50%)
Jul 17, 2020 0.0400 0.0400 0.0350 0.0400 302,000 +0.00(+14.29%)
Jul 16, 2020 0.0350 0.0350 0.0350 0.0350 28,560 -0.00(-12.50%)
Jul 15, 2020 0.0350 0.0400 0.0350 0.0400 224,000 +0.00(+14.29%)
Jul 14, 2020 0.0300 0.0350 0.0300 0.0350 151,517 +0.01(+16.67%)
Jul 13, 2020 0.0250 0.0300 0.0250 0.0300 765,000 +0.00(+0.00%)
Jul 09, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 08, 2020 0.0300 0.0300 0.0300 0.0300 329,000 +0.00(+20.00%)
Jul 07, 2020 0.0250 0.0250 0.0250 0.0250 169,000 +0.00(+0.00%)
Jul 06, 2020 0.0250 0.0250 0.0250 0.0250 404,525 +0.00(+0.00%)
Jul 03, 2020 0.0250 0.0250 0.0250 0.0250 50,000 +0.00(+0.00%)
Jul 02, 2020 0.0350 0.0350 0.0250 0.0250 739,500 -0.00(-16.67%)
Jun 30, 2020 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Jun 29, 2020 0.0200 0.0200 0.0200 0.0200 399,000 +0.00(+0.00%)
Jun 26, 2020 0.0200 0.0200 0.0200 0.0200 199,000 +0.00(+0.00%)
Jun 25, 2020 0.0200 0.0200 0.0200 0.0200 126,000 +0.00(+0.00%)
Jun 24, 2020 0.0200 0.0200 0.0150 0.0200 429,585 +0.00(+0.00%)
Jun 23, 2020 0.0200 0.0200 0.0200 0.0200 270,000 +0.00(+0.00%)
Jun 22, 2020 0.0200 0.0200 0.0200 0.0200 5,979 +0.00(+0.00%)
Jun 19, 2020 0.0200 0.0200 0.0200 0.0200 1,683,001 +0.00(+0.00%)
Jun 18, 2020 0.0200 0.0200 0.0200 0.0200 454,500 -0.01(-20.00%)
Jun 17, 2020 0.0250 0.0250 0.0200 0.0250 876,000 +0.00(+0.00%)
Jun 16, 2020 0.0250 0.0250 0.0250 0.0250 68,900 +0.00(+0.00%)
Jun 15, 2020 0.0250 0.0250 0.0250 0.0250 127,000 +0.00(+0.00%)
Jun 12, 2020 0.0250 0.0250 0.0250 0.0250 98,999 -0.00(-16.67%)
Jun 11, 2020 0.0300 0.0300 0.0250 0.0300 372,000 +0.00(+20.00%)
Jun 09, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 08, 2020 0.0250 0.0250 0.0250 0.0250 143,000 +0.00(+0.00%)
Jun 05, 2020 0.0250 0.0250 0.0250 0.0250 54,000 +0.00(+0.00%)
Jun 04, 2020 0.0250 0.0250 0.0250 0.0250 6,000 +0.00(+0.00%)
Jun 03, 2020 0.0250 0.0250 0.0250 708 +0.00(+0.00%)
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.