AirIQ Inc Historical Data - IQ | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
AirIQ Inc (IQ)
AirIQ Inc (IQ) Historical

AirIQ Inc (IQ)

0.435

0.00

(0.00%)

Closed April 29 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.435	0.44	0.42	5025	0.42199018	CS
4	0.005	1.16279069767	0.43	0.44	0.37	6939	0.4259532	CS
12	0	0	0.435	0.5	0.325	28103	0.42026786	CS
26	-0.035	-7.44680851064	0.47	0.58	0.325	21818	0.43864161	CS
52	0.155	55.3571428571	0.28	0.58	0.265	21601	0.41057488	CS
156	0.125	40.3225806452	0.31	0.58	0.245	18585	0.33917557	CS
260	0.28	180.64516129	0.155	0.58	0.145	26622	0.31318849	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714167600	0.435	0	0.00	0.435	0.435	0.435	0
1714081200	0.435	0.015	3.57	0.435	0.435	0.435	2000
1713994800	0.42	0	0.00	0.42	0.42	0.42	0
1713908400	0.42	0	0.00	0.42	0.42	0.42	1174
1713822000	0.42	-0.015	-3.45	0.435	0.44	0.42	11900
1713562800	0.435	0	0.00	0.435	0.435	0.435	0
1713476400	0.435	0	0.00	0.435	0.435	0.42	13200
1713390000	0.435	0	0.00	0.435	0.435	0.435	1171
1713303600	0.435	0	0.00	0.435	0.435	0.435	0
1713217200	0.435	0	0.00	0.435	0.435	0.435	2920
1712958000	0.435	0.015	3.57	0.385	0.435	0.38	14126
1712871600	0.42	0	0.00	0.42	0.42	0.37	34062
1712785200	0.42	0	0.00	0.42	0.42	0.42	2175
1712698800	0.42	0	0.00	0.42	0.42	0.42	1100
1712612400	0.42	0	0.00	0.42	0.42	0.42	0
1712353200	0.42	0.0100001	2.44	0.42	0.42	0.42	2000
1712266800	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1712180400	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	113
1712094000	0.4099999	-0.025	-5.75	0.4099999	0.4099999	0.4099999	3593
1712007600	0.435	0.045	11.54	0.43	0.44	0.425	7607
1711662000	0.39	0.015	4.00	0.39	0.39	0.385	6850
1711575600	0.375	0.01	2.74	0.375	0.375	0.375	8000
1711489200	0.365	-0.01	-2.67	0.375	0.375	0.365	100750
1711402800	0.375	0	0.00	0.38	0.38	0.37	16900
1711143600	0.375	-0.005	-1.32	0.38	0.39	0.375	51350
1711057200	0.38	-0.01	-2.56	0.39	0.39	0.38	28219
1710970800	0.39	-0.01	-2.50	0.39	0.39	0.39	5100
1710884400	0.4	-0.03	-6.98	0.425	0.425	0.4	39331
1710798000	0.43	0	0.00	0.43	0.43	0.43	4306
1710538800	0.43	0.0200001	4.88	0.42	0.43	0.42	27752
1710452400	0.4099999	-0.02	-4.65	0.425	0.425	0.4	22007
1710366000	0.43	-0.04	-8.51	0.45	0.45	0.43	41061
1710279600	0.47	0	0.00	0.47	0.47	0.47	5400
1710193200	0.47	0.065	16.05	0.4099999	0.47	0.4099999	58500
1709937600	0.405	-0.065	-13.83	0.47	0.47	0.39	12375
1709851200	0.47	-0.03	-6.00	0.5	0.5	0.45	8750
1709764800	0.5	0	0.00	0.49	0.5	0.49	103000
1709678400	0.5	0.0900001	21.95	0.4	0.5	0.38	169821
1709592000	0.4099999	-0.01	-2.38	0.4099999	0.4099999	0.4099999	11473
1709332800	0.42	0.05	13.51	0.365	0.42	0.365	18500
1709246400	0.37	0.015	4.23	0.355	0.37	0.355	25700
1709160000	0.355	0.0100001	2.90	0.355	0.355	0.3449999	74251
1709073600	0.3449999	-0.04	-10.39	0.375	0.375	0.335	132978
1708987200	0.385	0.005	1.32	0.39	0.395	0.385	33002
1708728000	0.38	-0.025	-6.17	0.42	0.42	0.325	75386
1708641600	0.405	-0.045	-10.00	0.425	0.425	0.405	38153
1708555200	0.45	0.035	8.43	0.43	0.45	0.425	21019
1708468800	0.415	-0.005	-1.19	0.4099999	0.44	0.4099999	24383
1708123200	0.42	0	0.00	0.4099999	0.42	0.4099999	4542
1708036800	0.42	-0.02	-4.55	0.44	0.44	0.42	18502
1707950400	0.44	-0.01	-2.22	0.44	0.44	0.44	14500
1707864000	0.45	0	0.00	0.45	0.45	0.45	7126
1707777600	0.45	0.01	2.27	0.45	0.45	0.45	18525
1707518400	0.44	-0.01	-2.22	0.45	0.45	0.44	10150
1707432000	0.45	0.02	4.65	0.44	0.45	0.44	3392
1707345600	0.43	0	0.00	0.43	0.43	0.43	0
1707259200	0.43	-0.04	-8.51	0.47	0.47	0.43	17770
1707172800	0.47	0.015	3.30	0.45	0.47	0.45	31898
1706913600	0.455	0	0.00	0.435	0.465	0.435	73500
1706827200	0.455	-0.03	-6.19	0.455	0.46	0.435	20100
1706740800	0.485	0.005	1.04	0.48	0.485	0.48	8250
1706654400	0.48	-0.04	-7.69	0.5	0.5	0.48	1100
1706568000	0.52	0.02	4.00	0.475	0.52	0.475	23000

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