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 (%)
Apr 25, 2024 0.2267 500 -0.02(-8.18%)
Apr 24, 2024 0.2469 0.2469 0.2469 0.2469 1,100 +0.03(+12.48%)
Apr 23, 2024 0.2480 0.2480 0.2195 0.2195 8,968 -0.05(-18.91%)
Apr 18, 2024 0.2707 0 -0.02(-7.58%)
Apr 17, 2024 0.2929 0.2929 0.2929 0.2929 2,630 +0.01(+1.98%)
Apr 16, 2024 0.2883 0.2899 0.2750 0.2872 860 +0.02(+6.37%)
Apr 12, 2024 0.2700 0 -0.03(-10.00%)
Apr 08, 2024 0.3000 0 +0.00(+0.00%)
Apr 05, 2024 0.3073 0.3073 0.3000 0.3000 773 +0.01(+2.39%)
Apr 02, 2024 0.2930 60 -0.01(-1.97%)
Apr 01, 2024 0.2989 0.3091 0.2989 0.2989 1,300 +0.01(+1.87%)
Mar 28, 2024 0.3310 0.3310 0.2934 0.2934 3,422 -0.01(-4.43%)
Mar 27, 2024 0.2961 0.3070 0.2961 0.3070 715 +0.00(+0.82%)
Mar 26, 2024 0.2875 0.3045 0.2875 0.3045 1,500 +0.02(+6.13%)
Mar 25, 2024 0.2869 0.2882 0.2869 0.2869 1,100 -0.01(-4.11%)
Mar 22, 2024 0.3350 0.3350 0.2920 0.2992 36,312 -0.00(-0.93%)
Mar 21, 2024 0.4389 0.4389 0.3020 0.3020 20,252 -0.12(-28.04%)
Mar 20, 2024 0.4388 0.4388 0.4166 0.4197 2,808 -0.03(-6.11%)
Mar 19, 2024 0.5039 0.5039 0.4470 0.4470 22,928 -0.09(-16.40%)
Mar 18, 2024 0.5100 0.5347 0.4853 0.5347 65,196 +0.06(+12.33%)
Mar 15, 2024 0.4536 0.4760 0.4330 0.4760 16,484 +0.07(+17.07%)
Mar 14, 2024 0.4100 0.4395 0.4066 0.4066 10,699 -0.01(-1.48%)
Mar 13, 2024 0.3741 0.4127 0.3706 0.4127 7,415 +0.06(+15.99%)
Mar 12, 2024 0.3570 0.3570 0.3286 0.3558 2,879 +0.02(+5.77%)
Mar 11, 2024 0.3400 0.3400 0.3287 0.3364 1,711 +0.01(+2.56%)
Mar 08, 2024 0.3200 0.3442 0.3200 0.3280 5,180 +0.00(+0.21%)
Mar 07, 2024 0.3273 0.3273 0.3273 0.3273 110 -0.02(-5.87%)
Mar 06, 2024 0.3620 0.3620 0.3477 0.3477 1,888 +0.01(+1.73%)
Mar 05, 2024 0.3230 0.3418 0.3230 0.3418 740 +0.01(+3.04%)
Mar 04, 2024 0.3468 0.3468 0.3250 0.3317 19,814 +0.01(+3.88%)
Mar 01, 2024 0.3355 0.3450 0.3193 0.3193 5,490 -0.01(-2.44%)
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%)
Dec 04, 2023 0.1870 0.1955 0.1870 0.1955 800 -0.00(-1.81%)
Nov 28, 2023 0.1991 0 +0.03(+19.94%)
Nov 24, 2023 0.1660 1,000 -0.02(-10.08%)
Nov 22, 2023 0.1846 0.1846 0.1846 0.1846 1,600 +0.00(+0.54%)
Nov 20, 2023 0.1836 1,688 +0.01(+6.07%)
Nov 17, 2023 0.1731 0.1731 0.1731 0.1731 3,455 -0.01(-3.03%)
Nov 16, 2023 0.1785 0.1785 0.1785 0.1785 2,566 +0.01(+5.31%)
Nov 15, 2023 0.1695 0.1695 0.1695 0.1695 7,250 +0.01(+4.24%)
Nov 14, 2023 0.1750 0.1750 0.1626 0.1626 13,703 +0.00(+1.56%)
Nov 10, 2023 0.1601 0 -0.02(-9.03%)
Nov 07, 2023 0.1760 6,000 -0.00(-0.56%)
Nov 03, 2023 0.1770 0 +0.00(+0.45%)
Nov 02, 2023 0.1762 0.1762 0.1762 0.1762 100 +0.00(+0.00%)
Nov 01, 2023 0.1844 0.1844 0.1762 0.1762 1,119 -0.00(-2.11%)
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%)
Aug 01, 2023 0.2226 0.2252 0.2226 0.2252 1,745 +0.01(+6.23%)
Jul 31, 2023 0.2108 0.2120 0.2108 0.2120 200 -0.01(-3.28%)
Jul 28, 2023 0.2090 0.2202 0.1670 0.2192 1,825 +0.02(+9.60%)
Jul 26, 2023 0.2000 1,178 +0.03(+20.77%)
Jul 25, 2023 0.1778 0.1846 0.1656 0.1656 9,866 -0.01(-5.26%)
Jul 24, 2023 0.1939 0.1939 0.1748 0.1748 8,736 -0.01(-6.02%)
Jul 18, 2023 0.1860 0 +0.01(+3.68%)
Jul 17, 2023 0.1788 0.1795 0.1600 0.1794 10,000 +0.02(+12.12%)
Jul 14, 2023 0.1694 0.1788 0.1600 0.1600 9,000 -0.01(-3.85%)
Jul 13, 2023 0.1664 0.1664 0.1664 0.1664 13,000 -0.01(-4.91%)
Jul 11, 2023 0.1750 5,000 +0.00(+0.00%)
Jul 10, 2023 0.1750 0.1750 0.1750 0.1750 100 +0.03(+24.11%)
Jul 06, 2023 0.1410 0 -0.06(-30.88%)
Jul 03, 2023 0.2040 0 -0.02(-10.13%)
Jun 30, 2023 0.2270 0.2270 0.2270 0.2270 100 +0.08(+51.84%)
Jun 29, 2023 0.1011 0.1495 0.1010 0.1495 8,300 +0.04(+42.52%)
Jun 27, 2023 0.1049 0 -0.01(-11.10%)
Jun 26, 2023 0.1109 0.1180 0.1100 0.1180 18,235 +0.00(+2.61%)
Jun 22, 2023 0.1150 0 -0.02(-14.81%)
Jun 20, 2023 0.1350 74 +0.01(+8.00%)
Jun 16, 2023 0.1250 0.1250 0.1250 0.1250 500 +0.01(+4.25%)
Jun 09, 2023 0.1199 0 +0.00(+1.44%)
May 23, 2023 0.1182 0 +0.01(+4.60%)
May 18, 2023 0.1130 0 -0.00(-2.84%)
May 15, 2023 0.1163 0 -0.00(-1.27%)
May 11, 2023 0.1178 0 -0.00(-1.83%)
May 09, 2023 0.1200 0 +0.00(+0.00%)
May 08, 2023 0.1200 0.1200 0.1171 0.1200 44,500 +0.00(+0.00%)
May 04, 2023 0.1200 0 -0.01(-7.69%)
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.