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, 2022 0.0250 0.0250 0.0250 0.0250 154,400 +0.01(+25.00%)
May 30, 2022 0.0300 0.0300 0.0200 0.0200 218,409 +0.00(+0.00%)
May 27, 2022 0.0250 0.0250 0.0200 0.0200 168,000 -0.01(-20.00%)
May 26, 2022 0.0250 0.0250 0.0250 0.0250 3,800 -0.00(-16.67%)
May 25, 2022 0.0300 0.0300 0.0300 0.0300 50,000 +0.00(+0.00%)
May 24, 2022 0.0300 0.0300 0.0300 0.0300 101,000 +0.00(+20.00%)
May 20, 2022 0.0250 0 -0.00(-16.67%)
May 19, 2022 0.0250 0.0300 0.0250 0.0300 150,201 +0.00(+20.00%)
May 18, 2022 0.0300 0.0300 0.0250 0.0250 33,000 +0.00(+0.00%)
May 16, 2022 0.0250 0 +0.00(+0.00%)
May 13, 2022 0.0300 0.0300 0.0250 0.0250 2,000 -0.00(-16.67%)
May 12, 2022 0.0300 0.0300 0.0300 0.0300 66,000 +0.00(+0.00%)
May 10, 2022 0.0300 0 +0.00(+20.00%)
May 09, 2022 0.0250 0.0250 0.0250 0.0250 26,201 -0.00(-16.67%)
May 06, 2022 0.0300 0.0300 0.0300 0.0300 525,180 +0.00(+0.00%)
May 05, 2022 0.0300 0.0300 0.0300 0.0300 620,000 +0.00(+0.00%)
May 03, 2022 0.0300 0 -0.01(-14.29%)
Apr 26, 2022 0.0350 459 +0.01(+16.67%)
Apr 25, 2022 0.0350 0.0350 0.0300 0.0300 356,100 -0.01(-14.29%)
Apr 22, 2022 0.0350 0.0350 0.0350 0.0350 2,744 +0.00(+0.00%)
Apr 21, 2022 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Apr 20, 2022 0.0300 0.0350 0.0300 0.0350 19,945 +0.00(+0.00%)
Apr 19, 2022 0.0350 0.0350 0.0350 0.0350 162,000 +0.00(+0.00%)
Apr 18, 2022 0.0400 0.0400 0.0350 0.0350 240,750 -0.00(-12.50%)
Apr 14, 2022 0.0400 0 +0.00(+14.29%)
Apr 13, 2022 0.0350 0.0350 0.0300 0.0350 267,800 +0.00(+0.00%)
Apr 12, 2022 0.0350 0.0350 0.0350 0.0350 345,135 +0.00(+0.00%)
Apr 11, 2022 0.0350 0.0350 0.0350 0.0350 111,060 +0.00(+0.00%)
Apr 08, 2022 0.0350 0.0350 0.0350 0.0350 58,200 +0.00(+0.00%)
Apr 07, 2022 0.0350 0.0350 0.0350 0.0350 122,201 +0.00(+0.00%)
Apr 06, 2022 0.0350 0.0350 0.0350 0.0350 332,544 +0.00(+0.00%)
Apr 05, 2022 0.0400 0.0400 0.0350 0.0350 1,772,150 -0.00(-12.50%)
Apr 04, 2022 0.0400 0.0400 0.0400 0.0400 150,500 +0.00(+14.29%)
Apr 01, 2022 0.0400 0.0400 0.0350 0.0350 146,920 -0.00(-12.50%)
Mar 31, 2022 0.0450 0.0500 0.0400 0.0400 3,268,749 +0.00(+14.29%)
Mar 30, 2022 0.0350 0.0350 0.0350 0.0350 38,700 +0.00(+0.00%)
Mar 29, 2022 0.0350 0.0350 0.0350 0.0350 223,000 +0.00(+0.00%)
Mar 28, 2022 0.0400 0.0400 0.0350 0.0350 21,000 +0.00(+0.00%)
Mar 25, 2022 0.0350 0.0400 0.0350 0.0350 309,100 -0.00(-12.50%)
Mar 24, 2022 0.0400 0.0400 0.0350 0.0400 173,908 +0.00(+0.00%)
Mar 23, 2022 0.0400 0.0450 0.0350 0.0400 429,301 +0.00(+0.00%)
Mar 22, 2022 0.0450 0.0450 0.0350 0.0400 1,874,198 -0.01(-20.00%)
Mar 21, 2022 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Mar 18, 2022 0.0500 0.0500 0.0500 0.0500 14,000 +0.01(+11.11%)
Mar 16, 2022 0.0450 0 +0.00(+0.00%)
Mar 15, 2022 0.0450 0.0450 0.0450 0.0450 38,000 +0.00(+0.00%)
Mar 14, 2022 0.0400 0.0450 0.0400 0.0450 287,000 +0.00(+0.00%)
Mar 11, 2022 0.0400 0.0450 0.0400 0.0450 6,000 +0.00(+0.00%)
Mar 10, 2022 0.0450 0.0450 0.0450 0.0450 10,015 +0.00(+0.00%)
Mar 09, 2022 0.0450 0.0450 0.0450 0.0450 19,500 +0.00(+0.00%)
Mar 08, 2022 0.0450 0.0500 0.0400 0.0450 51,888 -0.01(-10.00%)
Mar 07, 2022 0.0450 0.0500 0.0450 0.0500 69,400 +0.01(+11.11%)
Mar 04, 2022 0.0500 0.0500 0.0450 0.0450 61,000 -0.01(-10.00%)
Mar 03, 2022 0.0500 0.0500 0.0450 0.0500 365,530 +0.00(+0.00%)
Mar 02, 2022 0.0450 0.0500 0.0400 0.0500 901,450 +0.01(+11.11%)
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.