AIS Resources Limited Historical Data - AIS | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Canada
TSXV
AIS Resources Limited (AIS)
AIS Resources Limited (AIS) Historical

AIS Resources Limited (AIS)

0.06

0.00

(0.00%)

Closed April 25 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	0	0	0	0	0	0	0	CS
12	0	0	0	0	0	0	0	CS
26	0	0	0	0	0	0	0	CS
52	0	0	0	0	0	0	0	CS
156	0	0	0	0	0	0	0	CS
260	0	0	0	0	0	0	0	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713994800	0.06	0	0.00	0.06	0.06	0.06	0
1713908400	0.06	0	0.00	0.06	0.06	0.06	1
1713822000	0.06	0.01	20.00	0.06	0.06	0.06	1350
1713562800	0.05	0	0.00	0.05	0.05	0.05	0
1713476400	0.05	-0.005	-9.09	0.05	0.05	0.05	6000
1713390000	0.055	0	0.00	0.055	0.055	0.055	0
1713303600	0.055	-0.005	-8.33	0.055	0.055	0.055	1000
1713217200	0.06	0	0.00	0.06	0.06	0.06	0
1712958000	0.06	0	0.00	0.06	0.06	0.06	11580
1712871600	0.06	-0.005	-7.69	0.07	0.07	0.06	22000
1712785200	0.065	0	0.00	0.065	0.065	0.065	405
1712698800	0.065	0	0.00	0.065	0.07	0.065	61800
1712612400	0.065	0	0.00	0.065	0.065	0.065	0
1712353200	0.065	0.005	8.33	0.055	0.065	0.055	6000
1712266800	0.06	-0.005	-7.69	0.055	0.06	0.055	2196
1712180400	0.065	0	0.00	0.065	0.065	0.065	50
1712094000	0.065	0	0.00	0.065	0.065	0.065	0
1712007600	0.065	0	0.00	0.065	0.065	0.065	112
1711662000	0.065	0	0.00	0.065	0.065	0.065	0
1711575600	0.065	0	0.00	0.065	0.065	0.065	100
1711489200	0.065	0.005	8.33	0.06	0.065	0.06	49175
1711402800	0.06	0	0.00	0.06	0.06	0.06	0
1711143600	0.06	0.005	9.09	0.06	0.06	0.06	45000
1711057200	0.055	-0.015	-21.43	0.06	0.06	0.055	10000
1710970800	0.07	0	0.00	0.07	0.07	0.07	0
1710884400	0.07	0	0.00	0.07	0.07	0.07	9000
1710798000	0.07	0	0.00	0.07	0.07	0.07	312
1710538800	0.07	0.01	16.67	0.07	0.07	0.07	2000
1710452400	0.06	0.005	9.09	0.05	0.06	0.05	117506
1710366000	0.055	0.005	10.00	0.05	0.055	0.05	39900
1710279600	0.05	0	0.00	0.055	0.055	0.05	42900
1710193200	0.05	0	0.00	0.05	0.055	0.05	127956
1709937600	0.05	0.045	900.00	0.025	0.1	0.025	216500
1709851200	0.005	-0.005	-50.00	0.01	0.01	0.005	1254110
1709764800	0.01	0.005	100.00	0.01	0.01	0.01	24051
1709678400	0.005	0	0.00	0.005	0.005	0.005	1143000
1709592000	0.005	-0.005	-50.00	0.01	0.01	0.005	159000
1709332800	0.01	0.005	100.00	0.005	0.01	0.005	11627
1709246400	0.005	0	0.00	0.005	0.005	0.005	0
1709160000	0.005	0	0.00	0.005	0.005	0.005	0
1709073600	0.005	0	0.00	0.005	0.005	0.005	0
1708987200	0.005	0	0.00	0.005	0.005	0.005	0
1708728000	0.005	0	0.00	0.005	0.005	0.005	749000
1708641600	0.005	0	0.00	0.005	0.005	0.005	214000
1708555200	0.005	0	0.00	0.005	0.005	0.005	1000
1708468800	0.005	0	0.00	0.01	0.01	0.005	28000
1708123200	0.005	-0.005	-50.00	0.01	0.01	0.005	145000
1708036800	0.01	0	0.00	0.01	0.01	0.01	900
1707950400	0.01	0.005	100.00	0.0075	0.01	0.0075	7000
1707864000	0.005	0	0.00	0.005	0.005	0.005	22000
1707777600	0.005	0	0.00	0.01	0.01	0.005	43000
1707518400	0.005	0	0.00	0.005	0.005	0.005	11000
1707432000	0.005	0	0.00	0.005	0.005	0.005	1272000
1707345600	0.005	0	0.00	0.005	0.005	0.005	0
1707259200	0.005	0	0.00	0.005	0.005	0.005	0
1707172800	0.005	0	0.00	0.005	0.005	0.005	0
1706913600	0.005	0	0.00	0.005	0.005	0.005	0
1706827200	0.005	0	0.00	0.005	0.005	0.005	0
1706740800	0.005	0	0.00	0.005	0.005	0.005	500
1706654400	0.005	0	0.00	0.005	0.005	0.005	0
1706568000	0.005	0	0.00	0.005	0.005	0.005	10000
1706308800	0.005	0	0.00	0.005	0.005	0.005	0
1706222400	0.005	0	0.00	0.005	0.005	0.005	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions