AITX

Artificial Intelligence ... (PK) Historical Data

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Artificial Intelligence Technology Solutions Inc (PK) AITX OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.00055 -1.95% 0.0277 13:11:00
Open Price Low Price High Price Close Price Prev Close
0.0281 0.0262 0.0281 0.02825
more quote information »

AITX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.02920.03250.02620.028623125,341,601-0.0015-5.14%
1 Month0.0380.03850.02620.031980735,047,638-0.0103-27.11%
3 Months0.0440.0520.02510.034656237,159,683-0.0163-37.05%
6 Months0.0690.089260.02510.044741737,535,996-0.0413-59.86%
1 Year0.00120.410.00120.064878390,930,8880.02652,208.33%
3 Years0.00870.410.0000010.03766355,245,6350.019218.39%
5 Years0.0130.800.0000010.038414933,911,4910.0147113.08%

AITX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 0.0277 -0.00055 -1.95% 0.0281 0.0281 0.0262 16,359,486
Nov 24 2021 0.02825 0.00025 0.89% 0.0298 0.0299 0.0277 14,559,926
Nov 23 2021 0.028 -0.00025 -0.88% 0.0282 0.03 0.02685 30,260,938
Nov 22 2021 0.02825 -0.0014 -4.72% 0.0303 0.0314 0.028 24,128,137
Nov 19 2021 0.02965 -0.00011 -0.37% 0.0292 0.0325 0.02895 32,417,404
Nov 18 2021 0.02976 -0.00224 -7.0% 0.033 0.0335 0.0295 42,437,847
Nov 17 2021 0.032 0.00106 3.43% 0.0314 0.035 0.0313 35,449,528
Nov 16 2021 0.03094 0.00054 1.78% 0.031 0.0314 0.0295 50,354,910
Nov 15 2021 0.0304 0.0001 0.33% 0.0309 0.031 0.0296 65,114,996
Nov 12 2021 0.0303 -0.00018 -0.59% 0.0309 0.031 0.02896 37,476,863
Nov 11 2021 0.03048 -0.00172 -5.34% 0.0329 0.033 0.0291 97,529,938
Nov 10 2021 0.0322 -0.0028 -8.0% 0.035 0.0354 0.032 30,019,037
Nov 09 2021 0.035 -0.0007 -1.96% 0.0354 0.036 0.0335 23,707,266
Nov 08 2021 0.0357 -0.0002 -0.56% 0.0369 0.03715 0.035 21,831,569
Nov 05 2021 0.0359 -0.00065 -1.78% 0.0356 0.0379 0.033 37,269,792
Nov 04 2021 0.03655 -0.00005 -0.14% 0.037 0.037 0.0341 18,360,494
Nov 03 2021 0.0366 0.0021 6.09% 0.0359 0.038 0.035 28,485,685
Nov 02 2021 0.0345 -0.0014 -3.9% 0.0359 0.0367 0.0334 28,433,253
Nov 01 2021 0.0359 -0.00097 -2.63% 0.0375 0.0385 0.035 29,877,799
Oct 29 2021 0.03687 0.00002 0.05% 0.038 0.038 0.036 18,189,739
Oct 28 2021 0.03685 0.00075 2.08% 0.0373 0.0395 0.0361 23,400,759
See More Historical Prices ยป
Your Recent History
USOTC
AITX
Artificial..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20211128 09:35:56