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: 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, 2021 0.0600 0.0600 0.0600 0.0600 76,000 +0.00(+0.00%)
Aug 30, 2021 0.0600 0.0600 0.0600 0.0600 152,000 +0.00(+0.00%)
Aug 27, 2021 0.0600 0.0600 0.0600 0.0600 251,296 -0.01(-7.69%)
Aug 26, 2021 0.0600 0.0650 0.0600 0.0650 156,300 +0.01(+8.33%)
Aug 25, 2021 0.0600 0.0600 0.0600 0.0600 15,500 -0.01(-7.69%)
Aug 24, 2021 0.0600 0.0650 0.0600 0.0650 51,000 +0.01(+8.33%)
Aug 23, 2021 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Aug 20, 2021 0.0600 0.0600 0.0600 0.0600 18,500 +0.00(+0.00%)
Aug 19, 2021 0.0600 0.0600 0.0600 0.0600 19,000 +0.00(+0.00%)
Aug 18, 2021 0.0600 0.0600 0.0600 0.0600 163,000 -0.01(-7.69%)
Aug 17, 2021 0.0650 0.0650 0.0650 0.0650 132,990 +0.00(+0.00%)
Aug 16, 2021 0.0700 0.0700 0.0600 0.0650 52,600 +0.00(+0.00%)
Aug 13, 2021 0.0700 0.0700 0.0600 0.0650 200,285 +0.00(+0.00%)
Aug 12, 2021 0.0650 0.0650 0.0650 0.0650 115,000 +0.00(+0.00%)
Aug 11, 2021 0.0700 0.0700 0.0650 0.0650 173,000 +0.00(+0.00%)
Aug 10, 2021 0.0650 0.0650 0.0650 0.0650 492,000 +0.01(+8.33%)
Aug 06, 2021 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Aug 04, 2021 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Aug 03, 2021 0.0650 0.0650 0.0650 0.0650 132,830 +0.00(+0.00%)
Jul 30, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 29, 2021 0.0650 0.0650 0.0650 0.0650 8,000 +0.00(+0.00%)
Jul 28, 2021 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Jul 27, 2021 0.0700 0.0700 0.0650 0.0650 8,800 -0.01(-7.14%)
Jul 26, 2021 0.0700 0.0750 0.0700 0.0700 151,485 -0.00(-6.67%)
Jul 23, 2021 0.0800 0.0800 0.0750 0.0750 330,400 -0.01(-6.25%)
Jul 22, 2021 0.0600 0.0800 0.0600 0.0800 516,970 +0.02(+33.33%)
Jul 21, 2021 0.0600 0.0600 0.0600 0.0600 147,000 +0.00(+0.00%)
Jul 20, 2021 0.0600 0.0600 0.0600 0.0600 9,000 +0.00(+0.00%)
Jul 19, 2021 0.0550 0.0600 0.0550 0.0600 195,000 -0.01(-7.69%)
Jul 16, 2021 0.0650 0.0650 0.0650 0.0650 180,093 +0.00(+0.00%)
Jul 15, 2021 0.0650 0.0650 0.0600 0.0650 335,852 +0.00(+0.00%)
Jul 14, 2021 0.0750 0.0750 0.0650 0.0650 271,600 -0.01(-7.14%)
Jul 13, 2021 0.0850 0.0850 0.0700 0.0700 214,092 -0.01(-12.50%)
Jul 12, 2021 0.0800 0.0800 0.0800 0.0800 109,000 +0.01(+6.67%)
Jul 09, 2021 0.0750 0.0800 0.0750 0.0750 70,133 +0.00(+7.14%)
Jul 08, 2021 0.0700 0.0750 0.0700 0.0700 199,000 -0.00(-6.67%)
Jul 07, 2021 0.0800 0.0800 0.0750 0.0750 141,700 -0.01(-6.25%)
Jul 06, 2021 0.0750 0.0800 0.0750 0.0800 14,173 +0.01(+6.67%)
Jul 05, 2021 0.0750 0.0750 0.0750 0.0750 53,000 +0.00(+0.00%)
Jul 02, 2021 0.0750 0.0750 0.0750 0.0750 50,000 +0.00(+0.00%)
Jun 30, 2021 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 29, 2021 0.0700 0.0800 0.0700 0.0750 455,890 +0.00(+0.00%)
Jun 28, 2021 0.0850 0.0850 0.0750 0.0750 308,150 -0.01(-6.25%)
Jun 25, 2021 0.0800 0.0800 0.0800 0.0800 272,000 +0.00(+0.00%)
Jun 24, 2021 0.0850 0.0900 0.0800 0.0800 354,850 -0.01(-11.11%)
Jun 23, 2021 0.0800 0.0900 0.0800 0.0900 668,133 +0.00(+5.88%)
Jun 22, 2021 0.0750 0.0850 0.0750 0.0850 1,490,000 +0.01(+13.33%)
Jun 21, 2021 0.0750 0.0750 0.0750 0.0750 5,400 -0.01(-6.25%)
Jun 18, 2021 0.0750 0.0800 0.0700 0.0800 658,200 +0.01(+6.67%)
Jun 17, 2021 0.0750 0.0800 0.0750 0.0750 38,978 +0.00(+0.00%)
Jun 16, 2021 0.0800 0.0800 0.0750 0.0750 140,800 -0.01(-6.25%)
Jun 15, 2021 0.0800 0.0800 0.0800 0.0800 10,102 +0.00(+0.00%)
Jun 14, 2021 0.0800 0.0800 0.0800 0.0800 18,000 +0.00(+0.00%)
Jun 11, 2021 0.0750 0.0800 0.0750 0.0800 156,600 +0.00(+0.00%)
Jun 10, 2021 0.0800 0.0800 0.0800 0.0800 278,200 +0.00(+0.00%)
Jun 09, 2021 0.0800 0.0800 0.0750 0.0800 75,500 +0.01(+6.67%)
Jun 08, 2021 0.0800 0.0800 0.0750 0.0750 22,900 -0.01(-6.25%)
Jun 07, 2021 0.0850 0.0900 0.0800 0.0800 690,831 -0.01(-5.88%)
Jun 04, 2021 0.0800 0.0850 0.0800 0.0850 58,820 +0.00(+0.00%)
Jun 03, 2021 9.000 0.0900 0.0850 0.0850 126,040,000 -0.00(-5.56%)
Jun 02, 2021 0.0800 0.0900 0.0800 0.0900 310,455 +0.00(+5.88%)
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.