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 )

0.4300 +0.0204 (+4.98%)
Streaming Delayed Price Updated: 12:15 PM EDT, Sep 26, 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 (%)
Sep 26, 2024 0.3875 0.4400 0.3350 0.4300 1,266 +0.02(+4.98%)
Sep 24, 2024 0.4096 1,965 +0.02(+5.98%)
Sep 20, 2024 0.3865 40 -0.02(-3.90%)
Sep 18, 2024 0.4022 0 +0.06(+15.94%)
Sep 17, 2024 0.4400 0.4400 0.3350 0.3469 6,445 -0.05(-13.28%)
Sep 16, 2024 0.3788 0.4000 0.3788 0.4000 2,700 +0.00(+1.21%)
Sep 13, 2024 0.3759 0.3952 0.3687 0.3952 3,899 +0.04(+10.02%)
Sep 12, 2024 0.3552 0.3592 0.3552 0.3592 694 +0.02(+5.03%)
Sep 11, 2024 0.3420 0.3420 0.2959 0.3420 12,644 +0.01(+3.01%)
Sep 10, 2024 0.3068 0.3420 0.3068 0.3320 20,018 -0.01(-2.06%)
Sep 09, 2024 0.3390 0.3390 0.3390 0.3390 503 +0.01(+2.63%)
Sep 06, 2024 0.3303 0.3303 0.3303 0.3303 2,500 +0.03(+9.88%)
Aug 30, 2024 0.3006 0 -0.01(-2.43%)
Aug 28, 2024 0.3081 0 +0.01(+4.48%)
Aug 27, 2024 0.2869 0.2949 0.2869 0.2949 961 +0.03(+9.34%)
Aug 21, 2024 0.2697 216 -0.01(-2.99%)
Aug 19, 2024 0.2780 5 +0.01(+3.04%)
Aug 16, 2024 0.2846 0.2873 0.2698 0.2698 2,900 -0.00(-0.07%)
Aug 15, 2024 0.2584 0.2700 0.2584 0.2700 1,000 +0.01(+3.21%)
Aug 14, 2024 0.2800 0.2800 0.2616 0.2616 1,775 -0.05(-15.61%)
Aug 13, 2024 0.3100 0.3100 0.3100 0.3100 1,051 +0.01(+3.89%)
Aug 12, 2024 0.3000 0.3146 0.2984 0.2984 6,500 -0.00(-0.53%)
Aug 09, 2024 0.3001 0.3001 0.2706 0.3000 35,383 +0.01(+4.90%)
Aug 08, 2024 0.2860 0.2860 0.2860 0.2860 2,099 +0.02(+6.68%)
Aug 07, 2024 0.2860 0.2860 0.2681 0.2681 1,700 +0.01(+2.17%)
Aug 06, 2024 0.2400 0.2624 0.2400 0.2624 6,537 -0.01(-3.39%)
Aug 01, 2024 0.2716 0 -0.00(-0.51%)
Jul 31, 2024 0.2561 0.2730 0.2561 0.2730 3,475 +0.03(+13.56%)
Jul 30, 2024 0.2405 0.2405 0.2404 0.2404 10,000 -0.02(-7.25%)
Jul 29, 2024 0.2592 0.2592 0.2592 0.2592 2,500 +0.04(+17.07%)
Jul 25, 2024 0.2214 0 -0.01(-3.57%)
Jul 24, 2024 0.2220 0.2296 0.2220 0.2296 8,887 +0.02(+7.79%)
Jul 23, 2024 0.2088 0.2130 0.2088 0.2130 2,610 -0.00(-0.84%)
Jul 22, 2024 0.2056 0.2148 0.2056 0.2148 2,876 +0.00(+1.51%)
Jul 19, 2024 0.2130 0.2130 0.2116 0.2116 6,100 -0.00(-0.66%)
Jul 18, 2024 0.2130 0.2130 0.2130 0.2130 1,100 +0.02(+12.11%)
Jul 17, 2024 0.1900 0.1992 0.1900 0.1900 418 -0.01(-4.62%)
Jul 16, 2024 0.1992 0.1992 0.1992 0.1992 975 -0.00(-0.75%)
Jul 11, 2024 0.2007 1,000 +0.02(+11.94%)
Jul 10, 2024 0.1793 0.1793 0.1793 0.1793 1,500 -0.02(-10.35%)
Jul 08, 2024 0.2000 500 +0.01(+4.00%)
Jul 05, 2024 0.1817 0.1923 0.1682 0.1923 72,490 +0.00(+0.00%)
Jul 03, 2024 0.1923 0.1923 0.1923 0.1923 1,098 +0.01(+6.83%)
Jul 02, 2024 0.1923 0.2050 0.1800 0.1800 9,011 -0.01(-6.40%)
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.