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: 11:54 AM 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 (%)
May 31, 2019 0.0550 0.0550 0.0500 0.0500 26,450 +0.00(+0.00%)
May 30, 2019 0.0500 0.0500 0.0500 0.0500 35,000 +0.01(+11.11%)
May 29, 2019 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
May 28, 2019 0.0450 0.0450 0.0450 0.0450 70,575 +0.00(+0.00%)
May 27, 2019 0.0400 0.0450 0.0400 0.0450 70,000 +0.00(+0.00%)
May 24, 2019 0.0400 0.0450 0.0400 0.0450 252,000 -0.01(-10.00%)
May 23, 2019 0.0450 0.0500 0.0400 0.0500 118,500 +0.00(+0.00%)
May 22, 2019 0.0450 0.0500 0.0450 0.0500 17,000 +0.00(+0.00%)
May 17, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
May 16, 2019 0.0500 0.0500 0.0450 0.0450 17,875 -0.01(-18.18%)
May 14, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
May 13, 2019 0.0600 0.0600 0.0450 0.0500 164,659 -0.01(-16.67%)
May 09, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 08, 2019 0.0550 0.0600 0.0550 0.0600 38,750 +0.01(+20.00%)
May 07, 2019 0.0500 0.0500 0.0500 0.0500 46,000 +0.00(+0.00%)
May 06, 2019 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
May 03, 2019 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
May 02, 2019 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
May 01, 2019 0.0500 0.0500 0.0500 0.0500 1,600 +0.00(+0.00%)
Apr 30, 2019 0.0500 0.0500 0.0500 0.0500 6,000 -0.00(-9.09%)
Apr 25, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Apr 24, 2019 0.0550 0.0550 0.0500 0.0500 18,500 -0.00(-9.09%)
Apr 23, 2019 0.0650 0.0750 0.0550 0.0550 111,000 -0.01(-15.38%)
Apr 22, 2019 0.0650 0.0650 0.0650 0.0650 4,000 +0.00(+0.00%)
Apr 18, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 16, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Apr 15, 2019 0.0650 0.0750 0.0650 0.0700 121,000 +0.01(+16.67%)
Apr 12, 2019 0.0550 0.0600 0.0550 0.0600 280,303 +0.01(+20.00%)
Apr 11, 2019 0.0550 0.0550 0.0450 0.0500 152,955 +0.00(+0.00%)
Apr 10, 2019 0.0500 0.0500 0.0500 0.0500 26,000 +0.00(+0.00%)
Apr 09, 2019 0.0450 0.0500 0.0450 0.0500 70,600 +0.01(+11.11%)
Apr 08, 2019 0.0600 0.0600 0.0450 0.0450 318,300 -0.01(-18.18%)
Apr 05, 2019 0.0500 0.0550 0.0500 0.0550 226,500 +0.00(+0.00%)
Apr 04, 2019 0.0500 0.0550 0.0500 0.0550 22,000 +0.00(+0.00%)
Apr 02, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Apr 01, 2019 0.0500 0.0500 0.0500 0.0500 189,000 -0.01(-16.67%)
Mar 28, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 27, 2019 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Mar 26, 2019 0.0550 0.0600 0.0550 0.0600 281,000 +0.00(+9.09%)
Mar 25, 2019 0.0550 0.0600 0.0550 0.0550 40,949 +0.00(+0.00%)
Mar 22, 2019 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+10.00%)
Mar 20, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Mar 19, 2019 0.0550 0.0550 0.0550 0.0550 173,300 +0.00(+0.00%)
Mar 18, 2019 0.0550 0.0550 0.0550 0.0550 43,000 +0.00(+0.00%)
Mar 15, 2019 0.0600 0.0600 0.0550 0.0550 14,000 -0.00(-8.33%)
Mar 14, 2019 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+0.00%)
Mar 13, 2019 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Mar 12, 2019 0.0600 0.0600 0.0600 0.0600 2,200 +0.00(+0.00%)
Mar 08, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 07, 2019 0.0600 0.0650 0.0550 0.0600 170,025 +0.00(+9.09%)
Mar 06, 2019 0.0600 0.0600 0.0500 0.0550 71,105 -0.00(-8.33%)
Mar 05, 2019 0.0550 0.0600 0.0550 0.0600 24,120 +0.00(+9.09%)
Mar 04, 2019 0.0600 0.0600 0.0550 0.0550 178,100 +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.