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 )

0.2398 -0.0230 (-8.75%)
Streaming Delayed Price Updated: 1:26 PM EDT, May 17, 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 (%)
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%)
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.