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

Ais Res Ltd (TSV: AIS )

0.0550 UNCHANGED
Streaming Delayed Price Updated: 11:30 AM EDT, Jun 7, 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 (%)
Mar 29, 2018 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Mar 28, 2018 0.3650 0.3700 0.3400 0.3400 433,990 -0.03(-9.33%)
Mar 27, 2018 0.4200 0.4200 0.3650 0.3750 486,022 -0.04(-9.64%)
Mar 26, 2018 0.4200 0.4550 0.4000 0.4150 477,273 -0.01(-1.19%)
Mar 23, 2018 0.4100 0.4200 0.4000 0.4200 862,445 +0.01(+3.70%)
Mar 22, 2018 0.4300 0.4300 0.3950 0.4050 653,359 -0.02(-4.71%)
Mar 21, 2018 0.4600 0.4600 0.4250 0.4250 754,165 -0.03(-5.56%)
Mar 20, 2018 0.5300 0.5500 0.4500 0.4500 1,644,914 -0.07(-13.46%)
Mar 19, 2018 0.4400 0.5200 0.4400 0.5200 1,796,759 +0.08(+18.18%)
Mar 16, 2018 0.3850 0.4400 0.3800 0.4400 1,772,504 +0.07(+17.33%)
Mar 15, 2018 0.3600 0.4300 0.3350 0.3750 2,519,748 +0.03(+7.14%)
Mar 14, 2018 0.3150 0.3600 0.3150 0.3500 1,592,624 +0.04(+12.90%)
Mar 13, 2018 0.3100 0.3150 0.3000 0.3100 422,550 +0.00(+0.00%)
Mar 12, 2018 0.3050 0.3150 0.3000 0.3100 844,923 +0.02(+5.08%)
Mar 09, 2018 0.3000 0.3150 0.2900 0.2950 1,061,650 -0.02(-6.35%)
Mar 08, 2018 0.3300 0.3300 0.2950 0.3150 916,425 -0.01(-3.08%)
Mar 07, 2018 0.3150 0.3300 0.3150 0.3250 265,562 -0.01(-1.52%)
Mar 06, 2018 0.3400 0.3450 0.3250 0.3300 399,701 -0.01(-2.94%)
Mar 05, 2018 0.3300 0.3450 0.3150 0.3400 648,988 +0.02(+4.62%)
Mar 02, 2018 0.3450 0.3450 0.3200 0.3250 456,675 -0.02(-4.41%)
Mar 01, 2018 0.3700 0.3750 0.3400 0.3400 372,535 -0.01(-4.23%)
Feb 28, 2018 0.3450 0.3850 0.3400 0.3550 260,429 +0.01(+2.90%)
Feb 27, 2018 0.3600 0.3650 0.3350 0.3450 311,893 -0.02(-4.17%)
Feb 26, 2018 0.3500 0.3850 0.3450 0.3600 628,672 +0.00(+0.00%)
Feb 23, 2018 0.4100 0.4150 0.3400 0.3600 2,056,419 -0.05(-13.25%)
Feb 22, 2018 0.4000 0.4250 0.3300 0.4150 2,368,095 +0.02(+6.41%)
Feb 21, 2018 0.5200 0.5300 0.3800 0.3900 1,945,938 -0.14(-26.42%)
Feb 20, 2018 0.6000 0.6000 0.5300 0.5300 337,951 -0.06(-10.17%)
Feb 16, 2018 0.5900 0.5900 0.5900 0 +0.02(+3.51%)
Feb 15, 2018 0.6000 0.6000 0.5600 0.5700 152,405 +0.00(+0.00%)
Feb 14, 2018 0.6300 0.6300 0.5600 0.5700 426,410 -0.06(-9.52%)
Feb 13, 2018 0.6500 0.6500 0.6100 0.6300 188,889 +0.00(+0.00%)
Feb 12, 2018 0.6800 0.6800 0.6300 0.6300 147,604 -0.01(-1.56%)
Feb 09, 2018 0.6800 0.7000 0.6100 0.6400 253,565 -0.05(-7.25%)
Feb 08, 2018 0.6100 0.6900 0.6000 0.6900 404,400 +0.08(+13.11%)
Feb 07, 2018 0.6300 0.6400 0.5600 0.6100 433,301 -0.03(-4.69%)
Feb 06, 2018 0.6300 0.6400 0.5600 0.6400 307,508 -0.01(-1.54%)
Feb 05, 2018 0.6000 0.7400 0.6000 0.6500 432,934 +0.05(+8.33%)
Feb 02, 2018 0.6000 0.6200 0.5000 0.6000 1,112,640 +0.04(+7.14%)
Feb 01, 2018 0.7400 0.7400 0.5500 0.5600 1,412,732 -0.11(-16.42%)
Jan 31, 2018 0.7000 0.8000 0.6600 0.6700 948,423 -0.02(-2.90%)
Jan 30, 2018 0.8800 0.8800 0.6800 0.6900 1,100,215 -0.13(-15.85%)
Jan 29, 2018 0.9000 0.9900 0.8200 0.8200 591,803 -0.04(-4.65%)
Jan 26, 2018 0.9600 1.030 0.8100 0.8600 550,577 -0.12(-12.24%)
Jan 25, 2018 1.050 1.070 0.9600 0.9800 187,486 -0.01(-1.01%)
Jan 24, 2018 1.080 1.090 0.9900 0.9900 140,791 -0.07(-6.60%)
Jan 23, 2018 1.190 1.190 1.040 1.060 262,930 -0.06(-5.36%)
Jan 22, 2018 1.200 1.250 1.100 1.120 271,116 -0.06(-5.08%)
Jan 19, 2018 1.110 1.250 1.100 1.180 403,617 +0.09(+8.26%)
Jan 18, 2018 1.050 1.140 1.030 1.090 159,549 +0.04(+3.81%)
Jan 17, 2018 1.040 1.090 1.020 1.050 88,839 -0.01(-0.94%)
Jan 16, 2018 1.000 1.120 1.000 1.060 212,789 -0.07(-6.19%)
Jan 15, 2018 1.130 1.180 0.9400 1.130 853,978 +0.00(+0.00%)
Jan 12, 2018 1.250 1.260 1.090 1.130 890,299 -0.13(-10.32%)
Jan 11, 2018 1.230 1.300 1.230 1.260 73,810 +0.06(+5.00%)
Jan 10, 2018 1.300 1.300 1.200 1.200 160,796 -0.12(-9.09%)
Jan 09, 2018 1.400 1.400 1.270 1.320 156,593 -0.08(-5.71%)
Jan 08, 2018 1.450 1.460 1.350 1.400 144,750 -0.05(-3.45%)
Jan 05, 2018 1.460 1.470 1.350 1.450 266,288 +0.03(+2.11%)
Jan 04, 2018 1.380 1.460 1.380 1.420 323,512 +0.05(+3.65%)
Jan 03, 2018 1.330 1.390 1.310 1.370 269,949 +0.09(+7.03%)
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.