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 (%)
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%)
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.