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, 2021 0.0850 0.0850 0.0850 0.0850 76,260 +0.00(+0.00%)
May 28, 2021 0.0900 0.0900 0.0800 0.0850 521,900 -0.00(-5.56%)
May 27, 2021 0.0850 0.0900 0.0850 0.0900 154,000 +0.00(+0.00%)
May 26, 2021 0.0900 0.0950 0.0850 0.0900 474,157 +0.00(+0.00%)
May 25, 2021 0.1000 0.1050 0.0900 0.0900 3,243,914 +0.00(+5.88%)
May 21, 2021 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
May 20, 2021 0.0750 0.0750 0.0750 0.0750 172,500 +0.00(+0.00%)
May 19, 2021 0.0700 0.0750 0.0700 0.0750 174,150 +0.01(+15.38%)
May 17, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 12, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 11, 2021 0.0650 0.0650 0.0650 0.0650 325,200 -0.01(-7.14%)
May 10, 2021 0.0700 0.0700 0.0700 0.0700 188,785 +0.01(+7.69%)
May 07, 2021 0.0700 0.0750 0.0650 0.0650 147,200 -0.01(-13.33%)
May 06, 2021 0.0750 0.0750 0.0700 0.0750 128,200 +0.00(+0.00%)
May 05, 2021 0.0750 0.0750 0.0700 0.0750 89,666 +0.00(+7.14%)
May 04, 2021 0.0700 0.0700 0.0700 0.0700 182,999 +0.00(+0.00%)
May 03, 2021 0.0700 0.0750 0.0700 0.0700 66,700 -0.00(-6.67%)
Apr 30, 2021 0.0700 0.0750 0.0700 0.0750 49,000 +0.00(+0.00%)
Apr 28, 2021 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 27, 2021 0.0750 0.0750 0.0750 0.0750 18,000 +0.00(+7.14%)
Apr 26, 2021 0.0700 0.0750 0.0700 0.0700 111,300 +0.00(+0.00%)
Apr 23, 2021 0.0700 0.0700 0.0700 0.0700 9,700 -0.00(-6.67%)
Apr 22, 2021 0.0750 0.0750 0.0750 0.0750 173,000 +0.00(+0.00%)
Apr 20, 2021 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Apr 19, 2021 0.0750 0.0800 0.0750 0.0800 146,200 +0.01(+6.67%)
Apr 16, 2021 0.0750 0.0800 0.0750 0.0750 181,056 -0.01(-6.25%)
Apr 15, 2021 0.0700 0.0900 0.0700 0.0800 2,073,624 +0.01(+23.08%)
Apr 14, 2021 0.0650 0.0650 0.0650 0.0650 184,000 +0.00(+0.00%)
Apr 13, 2021 0.0650 0.0650 0.0650 0.0650 10,000 -0.01(-7.14%)
Apr 12, 2021 0.0700 0.0700 0.0650 0.0700 26,930 +0.01(+7.69%)
Apr 09, 2021 0.0650 0.0650 0.0650 0.0650 144,507 +0.00(+0.00%)
Apr 08, 2021 0.0650 0.0650 0.0650 0.0650 159,940 -0.01(-7.14%)
Apr 07, 2021 0.0700 0.0700 0.0700 0.0700 160,000 +0.01(+7.69%)
Apr 06, 2021 0.0650 0.0700 0.0650 0.0650 328,200 +0.00(+0.00%)
Apr 05, 2021 0.0750 0.0750 0.0650 0.0650 363,700 -0.01(-7.14%)
Apr 01, 2021 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Mar 31, 2021 0.0700 0.0750 0.0700 0.0750 300,500 +0.00(+0.00%)
Mar 30, 2021 0.0700 0.0750 0.0700 0.0750 25,000 +0.00(+0.00%)
Mar 29, 2021 0.0700 0.0750 0.0700 0.0750 52,200 +0.00(+0.00%)
Mar 26, 2021 0.0700 0.0750 0.0700 0.0750 16,325 +0.00(+7.14%)
Mar 25, 2021 0.0750 0.0750 0.0700 0.0700 171,075 -0.00(-6.67%)
Mar 24, 2021 0.0800 0.0800 0.0750 0.0750 433,700 -0.01(-6.25%)
Mar 23, 2021 0.0900 0.1000 0.0800 0.0800 3,627,190 +0.00(+0.00%)
Mar 22, 2021 0.0850 0.0850 0.0800 0.0800 25,000 -0.01(-5.88%)
Mar 19, 2021 0.0850 0.0850 0.0800 0.0850 330,000 +0.00(+0.00%)
Mar 18, 2021 0.0750 0.0850 0.0750 0.0850 131,000 +0.01(+6.25%)
Mar 17, 2021 0.0800 0.0800 0.0800 0.0800 99,203 -0.01(-5.88%)
Mar 16, 2021 0.0800 0.0850 0.0800 0.0850 87,500 +0.01(+6.25%)
Mar 15, 2021 0.0800 0.0800 0.0750 0.0800 70,584 +0.00(+0.00%)
Mar 12, 2021 0.0800 0.0800 0.0800 0.0800 75,000 +0.00(+0.00%)
Mar 11, 2021 0.0800 0.0800 0.0800 0.0800 198,802 +0.00(+0.00%)
Mar 10, 2021 0.0800 0.0800 0.0800 0.0800 131,000 +0.00(+0.00%)
Mar 09, 2021 0.0750 0.0800 0.0750 0.0800 48,550 +0.01(+6.67%)
Mar 08, 2021 0.0750 0.0750 0.0750 0.0750 119,877 +0.00(+0.00%)
Mar 05, 2021 0.0750 0.0750 0.0700 0.0750 272,106 -0.01(-6.25%)
Mar 04, 2021 0.0750 0.0800 0.0750 0.0800 395,000 +0.00(+0.00%)
Mar 03, 2021 0.0800 0.0850 0.0750 0.0800 603,100 +0.01(+6.67%)
Mar 02, 2021 0.0800 0.0800 0.0700 0.0750 399,850 +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.