Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ai Artificial Intelligence Ventures Inc (OP: ESIFF )

0.2160 -0.0245 (-10.19%)
Streaming Delayed Price Updated: 11:03 AM EDT, Jun 3, 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 (%)
Oct 27, 2023 0.1800 0 +0.01(+5.88%)
Oct 25, 2023 0.1700 0 -0.01(-6.28%)
Oct 23, 2023 0.1814 83 -0.02(-8.38%)
Oct 20, 2023 0.1980 0.1980 0.1980 0.1980 500 +0.05(+31.13%)
Oct 16, 2023 0.1510 0 -0.02(-11.18%)
Oct 12, 2023 0.1700 1,500 +0.00(+2.72%)
Oct 10, 2023 0.1655 0 -0.02(-9.07%)
Oct 09, 2023 0.1830 0.1830 0.1820 0.1820 11,003 +0.03(+21.33%)
Oct 06, 2023 0.1792 0.1802 0.1500 0.1500 5,100 -0.01(-5.84%)
Oct 03, 2023 0.1593 0 -0.00(-2.39%)
Oct 02, 2023 0.1774 0.1774 0.1632 0.1632 3,883 -0.02(-12.12%)
Sep 29, 2023 0.1612 0.1857 0.1612 0.1857 2,336 +0.02(+9.56%)
Sep 27, 2023 0.1695 0 -0.01(-5.41%)
Sep 22, 2023 0.1792 0 -0.01(-4.68%)
Sep 21, 2023 0.1880 0.1880 0.1880 0.1880 100 +0.00(+0.00%)
Sep 20, 2023 0.1880 0.1880 0.1880 0.1880 1,000 +0.02(+8.73%)
Sep 18, 2023 0.1729 0 -0.03(-15.49%)
Sep 15, 2023 0.1850 0.2046 0.1850 0.2046 1,563 +0.00(+1.79%)
Sep 12, 2023 0.2010 0 +0.01(+6.29%)
Sep 11, 2023 0.1820 0.1891 0.1700 0.1891 2,675 +0.01(+8.06%)
Sep 08, 2023 0.1580 0.1750 0.1580 0.1750 5,000 -0.03(-14.22%)
Sep 06, 2023 0.2040 0 -0.01(-4.67%)
Sep 05, 2023 0.1964 0.2140 0.1932 0.2140 2,410 +0.05(+26.93%)
Aug 30, 2023 0.1686 0 +0.00(+1.57%)
Aug 29, 2023 0.1660 0.1660 0.1660 0.1660 700 -0.02(-10.32%)
Aug 17, 2023 0.1851 590 -0.00(-1.54%)
Aug 16, 2023 0.1880 0.1880 0.1880 0.1880 111 +0.01(+2.84%)
Aug 15, 2023 0.1828 0.1828 0.1828 0.1828 150 +0.02(+14.46%)
Aug 14, 2023 0.1597 0.1597 0.1561 0.1597 4,193 -0.01(-7.90%)
Aug 11, 2023 0.1734 0.1734 0.1734 0.1734 185 -0.01(-4.83%)
Aug 09, 2023 0.1822 33 -0.02(-11.98%)
Aug 08, 2023 0.2070 0.2070 0.2070 0.2070 185 +0.01(+3.50%)
Aug 07, 2023 0.1987 0.2000 0.1987 0.2000 1,076 -0.01(-3.57%)
Aug 04, 2023 0.2074 0.2295 0.2074 0.2074 4,414 +0.01(+3.70%)
Aug 03, 2023 0.2174 0.2634 0.2000 0.2000 13,850 -0.02(-8.59%)
Aug 02, 2023 0.2188 0.2188 0.2188 0.2188 12,710 -0.01(-2.84%)
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.