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 )

0.2405 +0.0005 (+0.21%)
Streaming Delayed Price Updated: 10:20 AM EDT, May 31, 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 29, 2024 0.3340 0.3340 0.3150 0.3273 4,975 +0.01(+2.25%)
Feb 28, 2024 0.3149 0.3201 0.2758 0.3201 7,671 +0.05(+18.25%)
Feb 27, 2024 0.2677 0.2707 0.2644 0.2707 4,806 +0.01(+3.32%)
Feb 26, 2024 0.2497 0.2620 0.2497 0.2620 6,214 -0.00(-0.53%)
Feb 23, 2024 0.2587 0.2634 0.2587 0.2634 22,020 +0.00(+0.15%)
Feb 22, 2024 0.2678 0.2680 0.2622 0.2630 27,400 +0.02(+10.23%)
Feb 21, 2024 0.2657 0.2662 0.2386 0.2386 75,455 +0.00(+0.89%)
Feb 20, 2024 0.2619 0.2619 0.2199 0.2365 100,615 +0.03(+14.25%)
Feb 16, 2024 0.2545 0.2545 0.2070 0.2070 67,220 -0.05(-18.98%)
Feb 15, 2024 0.2555 0.2555 0.2555 0.2555 335 -0.00(-1.69%)
Feb 08, 2024 0.2599 10 +0.01(+3.63%)
Feb 07, 2024 0.2510 0.2510 0.2508 0.2508 100,500 +0.02(+8.57%)
Feb 06, 2024 0.2310 0.2310 0.2310 0.2310 2,500 +0.01(+6.16%)
Feb 02, 2024 0.2176 2,035 +0.01(+3.62%)
Jan 30, 2024 0.2100 0 +0.00(+0.00%)
Jan 29, 2024 0.2053 0.2100 0.2046 0.2100 8,375 +0.01(+3.35%)
Jan 26, 2024 0.2032 0.2032 0.2032 0.2032 2,500 +0.01(+4.42%)
Jan 25, 2024 0.1916 0.1946 0.1916 0.1946 5,571 +0.00(+1.73%)
Jan 22, 2024 0.1913 30 +0.00(+0.10%)
Jan 18, 2024 0.1911 99 +0.00(+0.58%)
Jan 17, 2024 0.1917 0.1917 0.1868 0.1900 2,100 +0.00(+2.15%)
Jan 16, 2024 0.2030 0.2030 0.1745 0.1860 74,545 -0.02(-9.66%)
Jan 12, 2024 0.2011 0.2059 0.2011 0.2059 5,551 +0.02(+8.37%)
Jan 11, 2024 0.1889 0.1969 0.1889 0.1900 37,000 -0.01(-3.55%)
Jan 09, 2024 0.1970 184 -0.01(-5.29%)
Jan 08, 2024 0.1889 0.2080 0.1889 0.2080 4,500 +0.00(+1.71%)
Jan 05, 2024 0.2045 0.2045 0.2045 0.2045 23,000 +0.00(+0.00%)
Jan 04, 2024 0.1811 0.2045 0.1811 0.2045 5,101 +0.00(+1.24%)
Jan 03, 2024 0.2025 0.2025 0.1910 0.2020 51,095 +0.01(+6.26%)
Jan 02, 2024 0.2000 0.2052 0.1901 0.1901 84,469 +0.00(+0.64%)
Dec 28, 2023 0.1889 41 +0.00(+0.32%)
Dec 27, 2023 0.1829 0.1883 0.1750 0.1883 52,171 -0.01(-4.95%)
Dec 26, 2023 0.1981 0.1981 0.1981 0.1981 2,979 +0.02(+10.06%)
Dec 21, 2023 0.1800 0 -0.03(-12.32%)
Dec 20, 2023 0.1800 0.2053 0.1800 0.2053 3,000 +0.02(+8.05%)
Dec 13, 2023 0.1900 66 +0.01(+4.28%)
Dec 12, 2023 0.1822 0.1822 0.1822 0.1822 10,976 -0.01(-4.26%)
Dec 07, 2023 0.1903 10,000 -0.00(-0.89%)
Dec 05, 2023 0.1920 0 -0.00(-1.79%)
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.