AITX

Artificial Intelligence ... (PK) Historical Data

Best deals to access real time data!
Small Cap Basic
Monthly Subscription
for only
$33.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
-0.003215 -6.96% 0.04295 16:00:31
Open Price Low Price High Price Close Price Prev Close
0.0473 0.0421 0.048 0.04295 0.046165
more quote information »

AITX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.050750.05240.04210.048118620,190,486-0.0078-15.37%
1 Month0.0560.0650.0380.050302633,441,125-0.01305-23.3%
3 Months0.0780.090.0380.061427340,191,012-0.03505-44.94%
6 Months0.129950.2980.0380.1149365,208,915-0.087-66.95%
1 Year0.01280.410.0010.056551697,355,4280.03015235.55%
3 Years0.00350.800.0000010.037772651,399,0860.039451,127.14%
5 Years0.1120.800.0000010.038600731,754,042-0.06905-61.65%

AITX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 0.04295 -0.00322 -6.96% 0.0473 0.048 0.0421 27,496,642
Jul 29 2021 0.046165 -0.00179 -3.72% 0.0488 0.0495 0.045 15,788,122
Jul 28 2021 0.04795 -0.00091 -1.85% 0.0488 0.05 0.0451 22,871,526
Jul 27 2021 0.048855 -0.00045 -0.9% 0.05075 0.0521 0.048 19,606,063
Jul 26 2021 0.0493 0.00125 2.6% 0.0503 0.0524 0.049 18,549,638
Jul 23 2021 0.04805 0.00245 5.37% 0.05075 0.052 0.0456 24,137,083
Jul 22 2021 0.0456 -0.0065 -12.48% 0.055 0.057 0.0452 23,669,896
Jul 21 2021 0.0521 0.00283 5.73% 0.05015 0.0572 0.05 37,968,596
Jul 20 2021 0.049275 0.00838 20.48% 0.041 0.05 0.041 30,814,806
Jul 19 2021 0.0409 -0.00715 -14.88% 0.042 0.0509 0.038 59,168,335
Jul 16 2021 0.04805 -0.00255 -5.04% 0.0505 0.0506 0.0401 67,480,052
Jul 15 2021 0.0506 -0.00165 -3.16% 0.0521 0.0542 0.05 36,644,941
Jul 14 2021 0.05225 0.00105 2.05% 0.0517 0.055 0.051 45,414,784
Jul 13 2021 0.0512 -0.0004 -0.78% 0.0516 0.053 0.0501 30,551,559
Jul 12 2021 0.0516 -0.002 -3.73% 0.0505 0.0543 0.0505 26,493,489
Jul 09 2021 0.0536 0.0016 3.08% 0.0529 0.0539 0.0505 38,051,939
Jul 08 2021 0.052 -0.0035 -6.31% 0.0531 0.0555 0.0511 32,856,405
Jul 07 2021 0.0555 -0.00015 -0.27% 0.056 0.0589 0.0519 32,292,148
Jul 06 2021 0.05565 -0.00315 -5.36% 0.0596 0.0598 0.055 40,368,177
Jul 02 2021 0.0588 0.0022 3.89% 0.056 0.065 0.0555 32,653,815
Jul 01 2021 0.0566 -0.00245 -4.15% 0.059 0.0593 0.055 55,068,983
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:20210801 18:29:13