AITX

Artificial Intelligence ... (PK) Historical Data

AITX Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 21 2021 0.06005 -0.00145 -2.36% 0.0616 0.0708 0.06 33,363,273
Jun 18 2021 0.0615 0.00 +0.00% 0.0636 0.065 0.061 0
Jun 18 2021 0.0615 -0.002 -3.15% 0.0636 0.065 0.061 38,112,924
Jun 17 2021 0.0635 0.001 1.6% 0.063 0.067 0.06 39,671,310
Jun 16 2021 0.0625 0.00 +0.00% 0.0609 0.077 0.06 0
Jun 16 2021 0.0625 0.00167 2.75% 0.0609 0.077 0.06 79,164,476
Jun 15 2021 0.06083 0.00 +0.00% 0.0645 0.0651 0.0602 0
Jun 15 2021 0.06083 -0.00377 -5.84% 0.0645 0.0651 0.0602 36,957,851
Jun 14 2021 0.0646 -0.00425 -6.17% 0.0691 0.07 0.062 44,570,185
Jun 11 2021 0.06885 0.00285 4.32% 0.0725 0.0725 0.0627 40,256,894
Jun 10 2021 0.066 -0.0059 -8.21% 0.075 0.075 0.065 41,361,825
Jun 09 2021 0.0719 0.00 +0.00% 0.077 0.077 0.069 0
Jun 09 2021 0.0719 0.00105 1.48% 0.077 0.077 0.069 39,569,227
Jun 08 2021 0.07085 0.00 +0.00% 0.078 0.083 0.07 0
Jun 08 2021 0.07085 -0.00415 -5.53% 0.078 0.083 0.07 43,958,840
Jun 07 2021 0.075 0.004 5.63% 0.072 0.08926 0.0715 117,262,031
Jun 04 2021 0.071 0.00 +0.00% 0.052 0.0718 0.051 0
Jun 04 2021 0.071 0.019 36.54% 0.052 0.0718 0.051 115,119,162
Jun 03 2021 0.052 0.00 +0.00% 0.0555 0.0558 0.05 0
Jun 03 2021 0.052 -0.0036 -6.47% 0.0555 0.0558 0.05 77,307,644
Jun 02 2021 0.0556 -0.0046 -7.64% 0.0602 0.0625 0.055 82,094,621
Jun 01 2021 0.0602 0.00 +0.00% 0.0632 0.064 0.06 0
Jun 01 2021 0.0602 -0.003 -4.75% 0.0632 0.064 0.06 55,542,993
May 31 2021 0.0632 0.00 +0.00% 0.0649 0.0651 0.0605 0
May 28 2021 0.0632 0.00 +0.00% 0.0649 0.0651 0.0605 0
May 28 2021 0.0632 -0.0017 -2.62% 0.0649 0.0651 0.0605 29,671,484
May 27 2021 0.0649 -0.001 -1.51% 0.0659 0.0669 0.0645 21,456,655
May 26 2021 0.065895 -0.00061 -0.91% 0.069 0.072 0.0651 22,795,167
May 25 2021 0.0665 0.00 +0.00% 0.0684 0.0698 0.066 0
May 25 2021 0.0665 0.00078 1.19% 0.0684 0.0698 0.066 31,627,364
May 24 2021 0.06572 0.00 +0.00% 0.0645 0.067 0.0601 0
May 24 2021 0.06572 0.00242 3.82% 0.0645 0.067 0.0601 34,317,501
May 21 2021 0.0633 -0.00085 -1.33% 0.0659 0.067 0.0621 31,013,971
May 20 2021 0.06415 0.00165 2.64% 0.0664 0.0674 0.063 29,305,060
May 19 2021 0.0625 0.00 +0.00% 0.067 0.0671 0.0625 0
May 19 2021 0.0625 -0.0045 -6.72% 0.067 0.0671 0.0625 33,334,809
May 18 2021 0.067 0.00165 2.52% 0.066 0.07 0.0642 36,312,167
May 17 2021 0.06535 0.00 +0.00% 0.07 0.07 0.065 0
May 17 2021 0.06535 -0.00415 -5.97% 0.07 0.07 0.065 45,172,225
May 14 2021 0.0695 0.0015 2.21% 0.0701 0.0722 0.0664 39,571,412
May 13 2021 0.068 -0.0048 -6.59% 0.0752 0.0752 0.067 45,978,680
May 12 2021 0.0728 -0.0024 -3.19% 0.079 0.079 0.0705 34,377,144
May 11 2021 0.0752 0.00 +0.00% 0.073 0.0798 0.066 0
May 11 2021 0.0752 -0.0028 -3.59% 0.073 0.0798 0.066 59,450,757
May 10 2021 0.078 -0.0055 -6.59% 0.09 0.09 0.0766 39,481,023
May 07 2021 0.0835 0.0055 7.05% 0.078 0.0899 0.078 41,887,812
May 06 2021 0.078 0.00 +0.00% 0.0899 0.0899 0.076 0
May 06 2021 0.078 -0.0078 -9.09% 0.0899 0.0899 0.076 45,200,107
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 0.00 +0.00% 0.112 0.1151 0.096 0
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 0.00 +0.00% 0.108 0.108 0.10 0
Apr 29 2021 0.101 0.0008 0.8% 0.108 0.108 0.10 24,104,385
Apr 28 2021 0.1002 0.00 +0.00% 0.0999 0.104 0.0967 0
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 0.00 +0.00% 0.092 0.113 0.09 0
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 0.00 +0.00% 0.07 0.0775 0.0648 0
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 0.00 +0.00% 0.06 0.0729 0.06 0
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 0.00 +0.00% 0.069 0.0699 0.0599 0
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 0.00 +0.00% 0.079 0.0794 0.064 0
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 0.00 +0.00% 0.08 0.0811 0.0649 0
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
Apr 05 2021 0.089 -0.0038 -4.09% 0.0975 0.099 0.088 41,547,557
Apr 02 2021 0.0928 0.00 +0.00% 0.092 0.11 0.09 0
Apr 01 2021 0.0928 0.0003 0.32% 0.092 0.11 0.09 31,422,063
Mar 31 2021 0.0925 0.00 +0.00% 0.10025 0.10025 0.0888 0
Mar 31 2021 0.0925 0.0019 2.1% 0.10025 0.10025 0.0888 46,454,425
Mar 30 2021 0.0906 -0.0054 -5.63% 0.0961 0.097 0.09 48,635,652
Mar 29 2021 0.096 -0.0053 -5.23% 0.105 0.1134 0.095 28,803,766
Mar 26 2021 0.1013 -0.00035 -0.34% 0.10 0.1074 0.10 26,163,433
Mar 25 2021 0.10165 0.0004 0.4% 0.10 0.1073 0.0901 50,705,837
Mar 24 2021 0.10125 0.00 +0.00% 0.1029 0.126 0.0999 0
Mar 24 2021 0.10125 -0.00823 -7.51% 0.1029 0.126 0.0999 46,513,572
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:20210622 11:47:50