AITX

Artificial Intelligence ... (PK) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
-0.008 -9.32% 0.0778 14:57:20
Open Price Low Price High Price Close Price Prev Close
0.0899 0.076 0.0899 0.0858
more quote information »

AITX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.1080.11510.0760.093317328,416,445-0.0302-27.96%
1 Month0.06820.11990.050.079096559,060,5890.009614.08%
3 Months0.270.290.050.124989478,229,558-0.1922-71.19%
6 Months0.00130.410.0010.0679268147,607,9050.07655,884.62%
1 Year0.1350.410.0010.055229590,631,887-0.0572-42.37%
3 Years0.0180.800.0000010.0360548,035,1420.0598332.22%
5 Years0.1620.800.0000010.037087729,629,689-0.0842-51.98%

AITX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 05 2021 0.0858 -0.0022 -2.5% 0.09 0.095 0.0839 31,356,586
May 04 2021 0.088 -0.0084 -8.71% 0.0965 0.1095 0.085 34,149,122
May 03 2021 0.0964 -0.0036 -3.6% 0.112 0.1151 0.096 32,928,068
Apr 30 2021 0.10 -0.001 -0.99% 0.099 0.1015 0.096 19,544,065
Apr 29 2021 0.101 0.0008 0.8% 0.108 0.108 0.10 24,104,385
Apr 28 2021 0.1002 0.00495 5.2% 0.0999 0.104 0.0967 28,076,032
Apr 27 2021 0.09525 -0.0197 -17.14% 0.113 0.11525 0.095 62,769,883
Apr 26 2021 0.11495 0.00745 6.93% 0.11 0.1199 0.1076 54,912,317
Apr 23 2021 0.1075 0.0174 19.31% 0.092 0.113 0.09 77,326,813
Apr 22 2021 0.0901 0.01355 17.7% 0.07925 0.0959 0.0738 97,085,684
Apr 21 2021 0.07655 0.0067 9.59% 0.07 0.0775 0.0648 31,262,773
Apr 20 2021 0.06985 -0.00285 -3.92% 0.073 0.0807 0.065 53,598,950
Apr 19 2021 0.0727 0.0117 19.18% 0.06 0.0729 0.06 74,461,541
Apr 16 2021 0.061 0.0008 1.33% 0.06 0.0627 0.05 81,248,786
Apr 15 2021 0.0602 -0.0078 -11.47% 0.069 0.0699 0.0599 56,702,694
Apr 14 2021 0.068 0.00065 0.97% 0.067 0.0724 0.067 39,161,333
Apr 13 2021 0.06735 0.00135 2.05% 0.0673 0.0683 0.0654 42,592,318
Apr 12 2021 0.066 -0.0079 -10.69% 0.079 0.0794 0.064 64,752,680
Apr 09 2021 0.0739 0.0148 25.04% 0.0599 0.0747 0.0592 136,376,443
Apr 08 2021 0.0591 -0.0095 -13.85% 0.0682 0.07 0.0575 138,801,303
Apr 07 2021 0.0686 -0.0123 -15.2% 0.08 0.0811 0.0649 184,059,420
Apr 06 2021 0.0809 -0.0081 -9.1% 0.0935 0.0935 0.08 89,402,971
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:20210506 19:12:30