Artificial Intelligence ... (PK) Historical Data - AITX

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 Low Price High Price Open Price Close Price Last Traded
-0.0065 -18.57% 0.0285 0.028 0.0401 0.0401 0.035 15:59:35
more quote information »

AITX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.04290.050.0280.0327851575,153-0.0144-33.57%
1 Month0.1380.1450.0280.0567099380,457-0.1095-79.35%
3 Months0.00010.220.0000010.00450012,832,8830.028428,400.0%
6 Months0.00010.220.0000010.000373921,918,8560.028428,400.0%
1 Year0.00140.220.0000010.000458747,395,0400.02711,935.71%
3 Years0.0260.800.0000010.005680817,943,3930.00259.62%
5 Years0.18680.800.0000010.005989112,434,421-0.1583-84.74%

AITX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 0.035 0.0058 19.86% 0.033 0.0389 0.028 232,853
May 28 2020 0.0292 -0.0038 -11.52% 0.033 0.04 0.0291 630,266
May 27 2020 0.033 -0.0016 -4.62% 0.0449 0.0498 0.03 540,721
May 26 2020 0.0346 -0.0037 -9.66% 0.0429 0.05 0.0325 896,772
May 22 2020 0.0383 -0.0106 -21.68% 0.0589 0.0589 0.0351 291,255
May 21 2020 0.0489 -0.0011 -2.2% 0.0685 0.0685 0.04 407,675
May 20 2020 0.05 0.00475 10.5% 0.07395 0.07395 0.0433 278,531
May 19 2020 0.04525 -0.01345 -22.91% 0.06 0.068 0.0405 584,781
May 18 2020 0.0587 -0.0088 -13.04% 0.077 0.079 0.044 353,474
May 15 2020 0.0675 0.011 19.47% 0.072 0.0899 0.045 530,867
May 14 2020 0.0565 -0.00355 -5.91% 0.065 0.093 0.05 277,666
May 13 2020 0.06005 -0.03495 -36.79% 0.099 0.099 0.055 526,934
May 12 2020 0.095 0.00505 5.61% 0.097 0.13 0.0605 614,368
May 11 2020 0.08995 0.0125 16.14% 0.077 0.099 0.07 75,387
May 08 2020 0.07745 -0.02005 -20.56% 0.10 0.10 0.052 237,719
May 07 2020 0.0975 -0.0015 -1.52% 0.113 0.113 0.071 142,934
May 06 2020 0.099 -0.006 -5.71% 0.135 0.14 0.08 125,727
May 05 2020 0.105 0.005 5.0% 0.135 0.135 0.095 220,946
May 04 2020 0.10 -0.038 -27.54% 0.138 0.145 0.09 259,815
May 01 2020 0.138 0.028 25.45% 0.11999 0.139 0.1075 138,861
See More Historical Prices »
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:20200601 20:31:35