Artificial Intelligence Technology Solutions Inc (PK) Historical Data - AITX | ADVFN

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

Get Started

Home
Investing
Stocks
USA
USOTC
Artificial Intelligence Technology Solutions Inc (PK) (AITX)
Artificial Intelligence Technology Solutions Inc (PK) (AITX) Historical

Artificial Intelligence Technology Solutions Inc (PK) (AITX)

0.0033

-0.00004

(-1.20%)

Closed April 25 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0014	-29.7872340426	0.0047	0.0052	0.0031	116175900	0.00361181	CS
4	0.0007	26.9230769231	0.0026	0.0052	0.0025	73966952	0.00325219	CS
12	0.0003	10	0.003	0.0052	0.0021	75709900	0.00280248	CS
26	0.0005	17.8571428571	0.0028	0.0062	0.0019	74511974	0.00310469	CS
52	-0.0034	-50.7462686567	0.0067	0.0146	0.0019	57692354	0.00442525	CS
156	-0.1067	-97	0.11	0.1199	0.0019	37892072	0.01595032	CS
260	-0.0003	-8.33333333333	0.0036	0.41	1.0E-6	50538821	0.02711935	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714080300	0.0033	-4.0E-5	-1.20	0.0035	0.0036	0.0033	48079502
1713994020	0.00334	-0.00036	-9.73	0.0036	0.0038	0.0033	44385826
1713907740	0.0037	0.00024	6.94	0.0035	0.0037	0.0034	48710096
1713821340	0.00346	0.00016	4.85	0.0035	0.0037	0.0033	65799322
1713561900	0.0033	-0.00049	-12.93	0.004	0.0041	0.0031	117210220
1713475500	0.00379	-0.00031	-7.56	0.0047	0.0052	0.0034	304774034
1713389100	0.0041	0.0015	57.69	0.0027	0.00436	0.0026	227739328
1713302940	0.0026	0	0.00	0.0027	0.0028	0.0026	63176957
1713216000	0.0026	0	0.00	0.0027	0.0028	0.0026	32380845
1712957160	0.0026	-5.0E-5	-1.89	0.0027	0.0027	0.0026	44031701
1712870760	0.00265	0.00015	6.00	0.0026	0.0027	0.0026	46141926
1712784000	0.0025	-0.0001	-3.85	0.0027	0.0027	0.0025	44763148
1712698140	0.0026	-0.0001	-3.70	0.0027	0.0027	0.0025	35146602
1712611200	0.0027	0.0001	3.85	0.0026	0.0028	0.0025	42925644
1712352000	0.0026	0.0001	4.00	0.0026	0.0026	0.0025	38192669
1712265780	0.0025	0	0.00	0.0026	0.0026	0.0025	55845141
1712179500	0.0025	-0.0001	-3.85	0.0026	0.0026	0.0025	51879170
1712092980	0.0026	0.0001	4.00	0.0025	0.0026	0.0025	51450494
1712006940	0.0025	-0.0001	-3.85	0.0026	0.0027	0.0025	41355685
1711660800	0.0026	0.00016	6.56	0.0026	0.0026	0.0025	49463288
1711574580	0.00244	4.0E-5	1.67	0.0026	0.0026	0.0023999	38360669
1711488540	0.0023999	0	0.00	0.0025	0.0026	0.0023999	45268987
1711401600	0.0023999	-5.0E-5	-2.04	0.0026	0.0026	0.0023999	53157755
1711142880	0.00245	0.00011	4.70	0.0023999	0.0025	0.0023	69853088
1711056240	0.00234	0.00024	11.43	0.0022	0.00245	0.0021	81006649
1710970140	0.0021	0	0.00	0.0023	0.0023	0.0021	85645126
1710883740	0.0021	-0.0002	-8.70	0.0023	0.0023	0.0021	98252994
1710796800	0.0023	-4.0E-5	-1.71	0.0023999	0.0025	0.0022	121187527
1710537720	0.00234	-0.00016	-6.40	0.0026	0.0026	0.0023	103430588
1710451740	0.0025	0	0.00	0.0025	0.0026	0.0023999	46191771
1710365340	0.0025	-0.0001	-3.85	0.0026	0.0026	0.0023999	64063953
1710278940	0.0026	-0.0001	-3.70	0.0028	0.0028	0.0025	83385378
1710192540	0.0027	-0.00015	-5.26	0.0028999	0.0028999	0.00255	76865262
1709936640	0.00285	5.0E-5	1.79	0.0028	0.0028999	0.0027	33587768
1709850360	0.0028	0.00015	5.66	0.0027	0.0028	0.0026	38917058
1709764080	0.00265	-5.0E-5	-1.85	0.0027	0.0027	0.0026	34690814
1709677620	0.0027	6.0E-5	2.27	0.0028	0.0028	0.0026	97364325
1709590980	0.00264	0	0.00	0.0028	0.0028	0.0026	99950089
1709332140	0.00264	-0.00021	-7.37	0.003	0.003	0.00264	98794624
1709245440	0.00285	0.00025	9.62	0.0028	0.0028999	0.0026	54093762
1709159100	0.0026	-0.0001	-3.70	0.0027	0.0028	0.0026	25465622
1709072940	0.0027	0.0001	3.85	0.0026	0.0028	0.0025	60381103
1708986360	0.0026	5.0E-5	1.96	0.0026	0.0026	0.0023999	100185426
1708726800	0.00255	0	0.00	0.0027	0.0027	0.0025	90362662
1708640940	0.00255	-0.00015	-5.56	0.0027	0.0028	0.0025	117208621
1708554000	0.0027	0.0001	3.85	0.0027	0.0028999	0.0025	91718084
1708467600	0.0026	-0.000175	-6.31	0.0028999	0.0028999	0.0026	92343433
1708122180	0.002775	0.000175	6.73	0.0026	0.0028	0.0026	42441787
1708036140	0.0026	-0.0001	-3.70	0.0026	0.0027	0.0025	90107856
1707949620	0.0027	0	0.00	0.0028	0.0028	0.0026	94357312
1707863340	0.0027	-5.0E-5	-1.82	0.0028	0.0028999	0.0026	86701774
1707776940	0.00275	1.0E-5	0.36	0.0028	0.003	0.0027	117917773
1707517200	0.0027399	4.0E-5	1.48	0.0026	0.0028	0.0026	39028554
1707431280	0.0027	-5.0E-5	-1.82	0.0028999	0.0028999	0.0026	104745208
1707344940	0.00275	-5.0E-5	-1.79	0.0028	0.003	0.0027	88922483
1707258480	0.0028	0	0.00	0.0028999	0.003	0.0027	90295496
1707172140	0.0028	2.5E-5	0.90	0.0028	0.003	0.0027	71992409
1706912580	0.002775	-2.5E-5	-0.89	0.003	0.0031	0.0027	78119175
1706826540	0.0028	-0.0002	-6.67	0.003	0.0032	0.0028	79439129
1706740140	0.003	-0.0003	-9.09	0.0033	0.0034	0.003	35935819
1706653320	0.0033	0.0003	10.00	0.003	0.0035	0.003	65254213
1706567340	0.003	0.00025	9.09	0.0027	0.003	0.0027	46072089
1706307780	0.00275	0	0.00	0.0028	0.0028999	0.0025	99449937

Artificial Intelligence ... (PK)

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