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
Last 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 (%)
Nov 30, 2021 0.5690 0.5690 0.5506 0.5583 30,580 -0.03(-5.13%)
Nov 29, 2021 0.5850 0.5886 0.5755 0.5885 27,646 +0.00(+0.09%)
Nov 26, 2021 0.6080 0.6149 0.5840 0.5880 11,790 -0.04(-5.62%)
Nov 24, 2021 0.5980 0.6230 0.5980 0.6230 1,980 -0.02(-2.35%)
Nov 22, 2021 0.6380 0.6380 0.6380 0 +0.03(+5.21%)
Nov 19, 2021 0.5940 0.6128 0.5940 0.6064 13,490 -0.01(-1.73%)
Nov 17, 2021 0.6171 0.6171 0.6171 0 +0.00(+0.50%)
Nov 16, 2021 0.6268 0.6268 0.6140 0.6140 17,090 -0.05(-7.31%)
Nov 15, 2021 0.6687 0.6687 0.6531 0.6624 10,345 -0.01(-1.13%)
Nov 12, 2021 0.6233 0.6981 0.6233 0.6700 22,015 +0.06(+9.84%)
Nov 11, 2021 0.5900 0.6100 0.5900 0.6100 12,392 +0.01(+1.67%)
Nov 09, 2021 0.6060 0.6060 0.5950 0.6000 19,354 +0.02(+3.18%)
Nov 08, 2021 0.5815 0.5815 0.5658 0.5815 3,950 +0.02(+3.84%)
Nov 05, 2021 0.5140 0.5616 0.5140 0.5600 39,705 +0.02(+2.85%)
Nov 04, 2021 0.5560 0.5560 0.5348 0.5445 20,555 -0.01(-1.41%)
Nov 03, 2021 0.5425 0.5600 0.5406 0.5523 58,566 +0.01(+2.60%)
Nov 02, 2021 0.5600 0.5652 0.5383 0.5383 26,601 -0.02(-2.94%)
Nov 01, 2021 0.5560 0.5669 0.5546 0.5546 1,015 -0.01(-1.88%)
Oct 29, 2021 0.5556 0.5652 0.5556 0.5652 1,025 -0.01(-2.55%)
Oct 28, 2021 0.5800 0.5800 0.5800 0.5800 110 -0.00(-0.51%)
Oct 27, 2021 0.5673 0.5830 0.5673 0.5830 5,500 +0.05(+9.36%)
Oct 26, 2021 0.5020 0.5416 0.5020 0.5331 749 -0.03(-4.48%)
Oct 25, 2021 0.5500 0.5581 0.5500 0.5581 50,000 +0.01(+2.20%)
Oct 22, 2021 0.5461 0.5461 0.5421 0.5461 4,500 +0.01(+2.48%)
Oct 21, 2021 0.5540 0.5650 0.5250 0.5329 18,390 -0.02(-3.36%)
Oct 20, 2021 0.5537 0.5537 0.5420 0.5514 22,490 +0.01(+1.01%)
Oct 19, 2021 0.5638 0.5672 0.5340 0.5459 51,570 -0.01(-2.50%)
Oct 18, 2021 0.5621 0.5650 0.5539 0.5599 12,678 +0.00(+0.43%)
Oct 15, 2021 0.5524 0.5800 0.5524 0.5575 35,253 +0.00(+0.11%)
Oct 14, 2021 0.5765 0.5765 0.5569 0.5569 68,500 -0.01(-1.95%)
Oct 13, 2021 0.5400 0.5722 0.5370 0.5680 143,635 +0.03(+6.15%)
Oct 12, 2021 0.5495 0.5515 0.5334 0.5351 105,000 -0.04(-7.04%)
Oct 11, 2021 0.4860 0.5758 0.4860 0.5756 994 +0.03(+5.71%)
Oct 08, 2021 0.5398 0.5520 0.5354 0.5445 32,532 +0.01(+1.11%)
Oct 07, 2021 0.5570 0.5700 0.5304 0.5385 151,740 -0.04(-7.16%)
Oct 06, 2021 0.5269 0.5800 0.5269 0.5800 17,500 +0.03(+5.82%)
Oct 05, 2021 0.5136 0.5481 0.5050 0.5481 73,109 +0.00(+0.18%)
Oct 01, 2021 0.5471 0.5471 0.5471 0 +0.01(+2.53%)
Sep 30, 2021 0.4988 0.5336 0.4784 0.5336 55,100 +0.03(+6.63%)
Sep 29, 2021 0.4944 0.5112 0.4944 0.5004 30,508 -0.00(-0.71%)
Sep 28, 2021 0.4846 0.5040 0.4772 0.5040 13,200 -0.00(-0.59%)
Sep 27, 2021 0.5256 0.5447 0.4952 0.5070 37,320 -0.04(-7.48%)
Sep 24, 2021 0.5834 0.5834 0.5140 0.5480 160,600 -0.04(-6.90%)
Sep 23, 2021 0.5050 0.5886 0.4760 0.5886 71,000 +0.11(+24.28%)
Sep 22, 2021 0.4787 0.5004 0.4600 0.4736 251,991 -0.00(-0.29%)
Sep 21, 2021 0.4651 0.4750 0.4651 0.4750 3,403 -0.02(-4.04%)
Sep 20, 2021 0.5140 0.5269 0.4700 0.4950 263,890 -0.02(-3.43%)
Sep 17, 2021 0.5000 0.5151 0.4998 0.5126 15,730 -0.02(-4.17%)
Sep 16, 2021 0.5652 0.5652 0.5118 0.5349 154,620 -0.09(-14.58%)
Sep 15, 2021 0.6520 0.6520 0.6262 0.6262 300 +0.00(+0.53%)
Sep 14, 2021 0.6050 0.6229 0.5904 0.6229 6,450 +0.02(+3.82%)
Sep 13, 2021 0.5800 0.6098 0.5800 0.6000 20,439 +0.02(+3.45%)
Sep 10, 2021 0.5643 0.5820 0.5627 0.5800 10,000 +0.02(+2.96%)
Sep 09, 2021 0.5600 0.5693 0.5484 0.5633 53,850 +0.01(+1.17%)
Sep 08, 2021 0.5150 0.5770 0.5150 0.5568 63,768 +0.04(+8.43%)
Sep 07, 2021 0.4803 0.5135 0.4790 0.5135 52,175 +0.02(+3.74%)
Sep 03, 2021 0.4952 0.5069 0.4897 0.4950 8,087 +0.00(+0.20%)
Sep 02, 2021 0.4750 0.4948 0.4750 0.4940 6,400 +0.02(+3.72%)
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.