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

Ais Res Ltd (TSV: AIS )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 11:19 AM EDT, May 29, 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 (%)
Nov 30, 2020 0.0650 0.0650 0.0650 0.0650 270,000 -0.01(-7.14%)
Nov 27, 2020 0.0700 0.0700 0.0700 0.0700 91,215 +0.00(+0.00%)
Nov 26, 2020 0.0700 0.0700 0.0700 0.0700 224,000 -0.00(-6.67%)
Nov 25, 2020 0.0750 0.0750 0.0700 0.0750 150,750 +0.00(+0.00%)
Nov 24, 2020 0.0750 0.0750 0.0700 0.0750 177,000 +0.00(+0.00%)
Nov 23, 2020 0.0750 0.0800 0.0750 0.0750 258,070 +0.00(+0.00%)
Nov 20, 2020 0.0750 0.0800 0.0750 0.0750 235,229 +0.00(+7.14%)
Nov 19, 2020 0.0700 0.0800 0.0700 0.0700 400,500 +0.00(+0.00%)
Nov 18, 2020 0.0850 0.0850 0.0700 0.0700 1,181,606 -0.01(-17.65%)
Nov 17, 2020 0.0750 0.0900 0.0750 0.0850 2,891,880 +0.01(+21.43%)
Nov 16, 2020 0.0700 0.0700 0.0650 0.0700 690,500 +0.01(+7.69%)
Nov 13, 2020 0.0650 0.0650 0.0600 0.0650 143,500 +0.00(+0.00%)
Nov 12, 2020 0.0650 0.0650 0.0650 0.0650 83,738 -0.01(-7.14%)
Nov 11, 2020 0.0700 0.0700 0.0700 0.0700 40,700 +0.00(+0.00%)
Nov 09, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Nov 06, 2020 0.0650 0.0650 0.0650 0.0650 62,200 -0.01(-7.14%)
Nov 05, 2020 0.0650 0.0700 0.0650 0.0700 502,738 +0.01(+7.69%)
Nov 03, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 02, 2020 0.0650 0.0650 0.0650 0.0650 17,500 -0.01(-7.14%)
Oct 30, 2020 0.0700 0.0700 0.0650 0.0700 105,000 +0.01(+7.69%)
Oct 29, 2020 0.0700 0.0700 0.0650 0.0650 307,569 +0.00(+0.00%)
Oct 28, 2020 0.0750 0.0750 0.0650 0.0650 111,455 -0.01(-7.14%)
Oct 27, 2020 0.0700 0.0750 0.0700 0.0700 55,410 +0.00(+0.00%)
Oct 26, 2020 0.0650 0.0700 0.0650 0.0700 360,000 +0.00(+0.00%)
Oct 23, 2020 0.0650 0.0700 0.0650 0.0700 451,600 +0.01(+7.69%)
Oct 22, 2020 0.0650 0.0700 0.0650 0.0650 502,000 -0.01(-7.14%)
Oct 21, 2020 0.0700 0.0700 0.0700 0.0700 113,635 +0.00(+0.00%)
Oct 20, 2020 0.0700 0.0700 0.0700 0.0700 69,000 +0.00(+0.00%)
Oct 19, 2020 0.0650 0.0700 0.0650 0.0700 101,925 +0.01(+7.69%)
Oct 16, 2020 0.0650 0.0650 0.0650 0.0650 10,000 -0.01(-7.14%)
Oct 15, 2020 0.0700 0.0700 0.0700 0.0700 426,800 +0.00(+0.00%)
Oct 14, 2020 0.0750 0.0750 0.0700 0.0700 115,100 +0.00(+0.00%)
Oct 13, 2020 0.0700 0.0700 0.0700 0.0700 122,950 +0.00(+0.00%)
Oct 09, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 08, 2020 0.0800 0.0800 0.0700 0.0700 220,576 -0.01(-12.50%)
Oct 07, 2020 0.0750 0.0800 0.0700 0.0800 1,151,500 +0.01(+14.29%)
Oct 06, 2020 0.0750 0.0750 0.0700 0.0700 214,000 -0.00(-6.67%)
Oct 05, 2020 0.0800 0.0800 0.0700 0.0750 612,100 -0.01(-6.25%)
Oct 02, 2020 0.0750 0.0800 0.0700 0.0800 646,995 +0.00(+0.00%)
Oct 01, 2020 0.0750 0.0800 0.0700 0.0800 1,421,100 +0.01(+6.67%)
Sep 30, 2020 0.0850 0.0850 0.0750 0.0750 957,300 -0.01(-6.25%)
Sep 29, 2020 0.0800 0.0850 0.0800 0.0800 207,772 +0.00(+0.00%)
Sep 28, 2020 0.0850 0.0850 0.0800 0.0800 181,026 +0.00(+0.00%)
Sep 25, 2020 0.0850 0.0850 0.0750 0.0800 144,050 -0.01(-5.88%)
Sep 24, 2020 0.0800 0.0900 0.0750 0.0850 230,139 +0.01(+6.25%)
Sep 23, 2020 0.0850 0.0850 0.0800 0.0800 500,368 -0.01(-15.79%)
Sep 22, 2020 0.0850 0.0950 0.0850 0.0950 248,500 +0.01(+11.76%)
Sep 21, 2020 0.0800 0.0850 0.0750 0.0850 501,812 +0.01(+6.25%)
Sep 18, 2020 0.0850 0.1000 0.0800 0.0800 2,845,361 -0.01(-5.88%)
Sep 17, 2020 0.0800 0.0850 0.0800 0.0850 877,176 +0.01(+13.33%)
Sep 16, 2020 0.0800 0.0800 0.0750 0.0750 278,492 +0.00(+0.00%)
Sep 15, 2020 0.0700 0.0750 0.0700 0.0750 690,500 +0.00(+7.14%)
Sep 14, 2020 0.0650 0.0700 0.0650 0.0700 293,030 +0.01(+7.69%)
Sep 11, 2020 0.0650 0.0650 0.0650 607 +0.00(+0.00%)
Sep 10, 2020 0.0600 0.0700 0.0600 0.0650 292,376 +0.01(+18.18%)
Sep 09, 2020 0.0550 0.0550 0.0550 0.0550 90,500 +0.00(+0.00%)
Sep 08, 2020 0.0600 0.0600 0.0550 0.0550 58,000 -0.00(-8.33%)
Sep 04, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 03, 2020 0.0700 0.0700 0.0550 0.0600 750,622 -0.01(-14.29%)
Sep 02, 2020 0.0700 0.0700 0.0700 0.0700 177,000 +0.00(+0.00%)
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.