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 (%)
Dec 31, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Dec 28, 2018 0.0700 0.0750 0.0700 0.0750 31,400 +0.01(+15.38%)
Dec 27, 2018 0.0650 0.0750 0.0650 0.0650 66,700 -0.01(-7.14%)
Dec 24, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 21, 2018 0.0750 0.0750 0.0700 0.0700 216,400 +0.00(+0.00%)
Dec 20, 2018 0.0700 0.0750 0.0700 0.0700 36,700 +0.00(+0.00%)
Dec 19, 2018 0.0700 0.0700 0.0700 0.0700 50,000 -0.00(-6.67%)
Dec 18, 2018 0.0700 0.0750 0.0650 0.0750 192,400 +0.00(+0.00%)
Dec 17, 2018 0.0800 0.0800 0.0750 0.0750 80,461 -0.01(-11.76%)
Dec 14, 2018 0.0850 0.0850 0.0800 0.0850 141,100 +0.00(+0.00%)
Dec 13, 2018 0.0900 0.0900 0.0850 0.0850 166,450 -0.00(-5.56%)
Dec 12, 2018 0.0900 0.0900 0.0900 0.0900 25,800 +0.00(+0.00%)
Dec 11, 2018 0.0900 0.0900 0.0850 0.0900 58,800 +0.00(+0.00%)
Dec 10, 2018 0.0900 0.0900 0.0900 0.0900 20,400 -0.01(-5.26%)
Dec 07, 2018 0.0900 0.0950 0.0900 0.0950 15,000 +0.01(+5.56%)
Dec 06, 2018 0.0900 0.0900 0.0900 0.0900 61,300 -0.01(-5.26%)
Dec 05, 2018 0.0900 0.0950 0.0900 0.0950 45,000 +0.01(+5.56%)
Dec 04, 2018 0.0950 0.1000 0.0900 0.0900 243,150 -0.01(-10.00%)
Dec 03, 2018 0.1000 0.1000 0.1000 0.1000 46,000 +0.00(+0.00%)
Nov 30, 2018 0.1000 0.1000 0.1000 0.1000 50,000 -0.00(-4.76%)
Nov 29, 2018 0.1050 0.1050 0.1000 0.1050 108,870 +0.00(+0.00%)
Nov 28, 2018 0.1050 0.1050 0.0950 0.1050 20,650 +0.00(+5.00%)
Nov 26, 2018 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Nov 23, 2018 0.1050 0.1050 0.1050 0.1050 126,600 +0.00(+5.00%)
Nov 22, 2018 0.0950 0.1000 0.0950 0.1000 30,100 +0.01(+5.26%)
Nov 21, 2018 0.1000 0.1000 0.0950 0.0950 93,500 -0.01(-5.00%)
Nov 20, 2018 0.1000 0.1050 0.1000 0.1000 54,700 +0.00(+0.00%)
Nov 19, 2018 0.1050 0.1050 0.1000 0.1000 167,000 +0.01(+5.26%)
Nov 16, 2018 0.1050 0.1150 0.0950 0.0950 174,995 -0.01(-5.00%)
Nov 15, 2018 0.1100 0.1100 0.1000 0.1000 140,761 -0.01(-9.09%)
Nov 14, 2018 0.1100 0.1100 0.1050 0.1100 210,620 +0.01(+10.00%)
Nov 13, 2018 0.1000 0.1050 0.1000 0.1000 399,200 -0.00(-4.76%)
Nov 12, 2018 0.1000 0.1050 0.1000 0.1050 30,350 +0.00(+5.00%)
Nov 09, 2018 0.1000 0.1050 0.1000 0.1000 80,500 -0.00(-4.76%)
Nov 08, 2018 0.1050 0.1050 0.1050 0.1050 13,600 +0.00(+5.00%)
Nov 07, 2018 0.1050 0.1050 0.1000 0.1000 75,100 +0.00(+0.00%)
Nov 06, 2018 0.1000 0.1100 0.1000 0.1000 207,900 -0.01(-13.04%)
Nov 05, 2018 0.1100 0.1150 0.1050 0.1150 204,122 +0.01(+4.55%)
Nov 02, 2018 0.1100 0.1100 0.1100 0.1100 42,300 +0.01(+4.76%)
Nov 01, 2018 0.1000 0.1100 0.1000 0.1050 96,590 +0.00(+0.00%)
Oct 31, 2018 0.1000 0.1050 0.1000 0.1050 4,750 +0.00(+0.00%)
Oct 30, 2018 0.1000 0.1050 0.0900 0.1050 131,350 +0.01(+10.53%)
Oct 29, 2018 0.1000 0.1000 0.0950 0.0950 19,600 -0.01(-5.00%)
Oct 26, 2018 0.1050 0.1050 0.1000 0.1000 89,600 +0.00(+0.00%)
Oct 25, 2018 0.1050 0.1100 0.1000 0.1000 202,500 -0.00(-4.76%)
Oct 24, 2018 0.1050 0.1100 0.1000 0.1050 213,000 -0.01(-4.55%)
Oct 23, 2018 0.1050 0.1150 0.1050 0.1100 180,000 +0.01(+4.76%)
Oct 22, 2018 0.1150 0.1150 0.1050 0.1050 89,500 -0.01(-8.70%)
Oct 19, 2018 0.1050 0.1150 0.1050 0.1150 150,000 +0.01(+15.00%)
Oct 18, 2018 0.1050 0.1050 0.0950 0.1000 98,599 -0.00(-4.76%)
Oct 17, 2018 0.1150 0.1150 0.1000 0.1050 135,946 -0.01(-8.70%)
Oct 16, 2018 0.1150 0.1200 0.1050 0.1150 118,900 -0.00(-4.17%)
Oct 15, 2018 0.1200 0.1200 0.1100 0.1200 55,054 +0.00(+0.00%)
Oct 12, 2018 0.1150 0.1250 0.1150 0.1200 113,500 +0.01(+9.09%)
Oct 11, 2018 0.1100 0.1100 0.1100 0.1100 2,500 +0.00(+0.00%)
Oct 10, 2018 0.1150 0.1150 0.1100 0.1100 50,000 -0.01(-8.33%)
Oct 09, 2018 0.1100 0.1350 0.1100 0.1200 351,248 +0.01(+14.29%)
Oct 05, 2018 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Oct 04, 2018 0.0950 0.1100 0.0950 0.1050 130,000 +0.00(+5.00%)
Oct 03, 2018 0.0950 0.1000 0.0950 0.1000 41,192 +0.01(+5.26%)
Oct 02, 2018 0.1000 0.1000 0.0900 0.0950 192,800 -0.01(-5.00%)
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.