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 (%)
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%)
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.