AIML Innovations Inc (42FB)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0122 | 30.6532663317 | 0.0398 | 0.0598 | 0.0336 | 86187 | 0.04112688 | DE |
| 4 | -0.029 | -35.8024691358 | 0.081 | 0.081 | 0.0336 | 74284 | 0.05008318 | DE |
| 12 | -0.048 | -48 | 0.1 | 42.119999 | 0.0336 | 34498 | 0.05740122 | DE |
| 26 | 0.0016 | 3.1746031746 | 0.0504 | 42.119999 | 0.0336 | 33671 | 0.06229236 | DE |
| 52 | 0.009 | 20.9302325581 | 0.043 | 42.119999 | 0.0244 | 26444 | 0.06034589 | DE |
| 156 | -0.003 | -5.45454545455 | 0.055 | 42.119999 | 0.0244 | 22074 | 0.0590784 | DE |
| 260 | -0.003 | -5.45454545455 | 0.055 | 42.119999 | 0.0244 | 22074 | 0.0590784 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741382820 | 0.053 | 0.0032001 | 6.43 | 0.0502 | 0.053 | 0.0336 | 20287 |
| 1741296420 | 0.0497999 | 0.0095999 | 23.88 | 0.0396 | 0.0502 | 0.0396 | 6049 |
| 1741210020 | 0.0402 | -0.0136 | -25.28 | 0.0548 | 0.0578 | 0.038 | 375614 |
| 1741123620 | 0.0538 | 0.0116 | 27.49 | 0.0422 | 0.0552 | 0.0422 | 2044 |
| 1741037220 | 0.0422 | -0.0128 | -23.27 | 0.0398 | 0.0598 | 0.0398 | 26943 |
| 1740778020 | 0.055 | 0.0002 | 0.36 | 0.06 | 0.065 | 0.041 | 21136 |
| 1740691620 | 0.0548 | 0.0138 | 33.66 | 0.041 | 0.0598 | 0.041 | 44597 |
| 1740605220 | 0.041 | -0.014 | -25.45 | 0.0558 | 0.0558 | 0.041 | 1667 |
| 1740518820 | 0.055 | 0.0126 | 29.72 | 0.041 | 0.0562 | 0.041 | 1996 |
| 1740432420 | 0.0424 | -0.003 | -6.61 | 0.0644 | 0.0644 | 0.0424 | 53069 |
| 1740173220 | 0.0454 | -0.0138 | -23.31 | 0.0429999 | 0.0646 | 0.0429999 | 15248 |
| 1740086820 | 0.0592 | -0.0038 | -6.03 | 0.0432 | 0.07 | 0.0432 | 444496 |
| 1740000420 | 0.063 | 0.022 | 53.66 | 0.041 | 0.063 | 0.041 | 20715 |
| 1739914020 | 0.041 | -0.0074 | -15.29 | 0.0484 | 0.0484 | 0.041 | 21888 |
| 1739827620 | 0.0484 | 0.0004 | 0.83 | 0.0482 | 0.0484 | 0.041 | 29057 |
| 1739568420 | 0.048 | 0.0036 | 8.11 | 0.0566 | 0.0566 | 0.0402 | 62184 |
| 1739482020 | 0.0444 | -0.0148 | -25.00 | 0.0604 | 0.0606 | 0.0404 | 203085 |
| 1739395620 | 0.0592 | -0.0112 | -15.91 | 0.0688 | 0.0688 | 0.046 | 58839 |
| 1739309220 | 0.0704 | 0.0124 | 21.38 | 0.0732 | 0.0732 | 0.0488 | 7836 |
| 1739222820 | 0.058 | 0 | 0.00 | 0.081 | 0.081 | 0.0542 | 68922 |
| 1738963620 | 0.058 | -0.0012 | -2.03 | 0.0685999 | 0.074 | 0.0482 | 15896 |
| 1738877220 | 0.0592 | -0.0072 | -10.84 | 0.0482 | 0.0726 | 0.0482 | 58849 |
| 1738790820 | 0.0664 | -0.0038 | -5.41 | 0.0726 | 0.0726 | 0.0486 | 11499 |
| 1738704420 | 0.0702 | 0.0006001 | 0.86 | 0.0484 | 42.119999 | 0.0484 | 5673 |
| 1738618020 | 0.0695999 | -0.0072 | -9.38 | 0.0796 | 0.0796 | 0.0532 | 12315 |
| 1738358820 | 0.0767999 | -0.022 | -22.27 | 0.0995999 | 0.0995999 | 0.0666 | 14181 |
| 1738272420 | 0.0988 | 0.0182 | 22.58 | 0.0998 | 0.1 | 0.0742 | 830 |
| 1738186020 | 0.0806 | 0.0110001 | 15.80 | 0.0798 | 0.0806 | 0.0534 | 13410 |
| 1738099620 | 0.0695999 | -0.007 | -9.14 | 0.0798 | 0.0798 | 0.0534 | 3930 |
| 1738013220 | 0.0766 | 0 | 0.00 | 0.0835999 | 0.0835999 | 0.0558 | 1807 |
| 1737754020 | 0.0766 | 0.0006 | 0.79 | 0.0646 | 0.088 | 0.0646 | 2523 |
| 1737667620 | 0.076 | 0.0064001 | 9.20 | 0.096 | 0.096 | 0.0641999 | 10259 |
| 1737581220 | 0.0695999 | -0.0148 | -17.54 | 0.0695999 | 0.0695999 | 0.0695999 | 35 |
| 1737494820 | 0.0844 | -0.0034 | -3.87 | 0.12 | 0.12 | 0.0801999 | 426 |
| 1737408420 | 0.0878 | -0.0157 | -15.17 | 0.1045 | 0.1095 | 0.0698 | 21031 |
| 1737149220 | 0.1035 | 0.0185 | 21.76 | 0.101 | 0.1075 | 0.101 | 1320 |
| 1737062820 | 0.085 | -0.0415 | -32.81 | 0.129 | 0.129 | 0.0842 | 18509 |
| 1736976420 | 0.1265 | -0.0035 | -2.69 | 0.1295 | 0.1295 | 0.0974 | 5397 |
| 1736890020 | 0.13 | 0.0422 | 48.06 | 0.13 | 0.13 | 0.13 | 385 |
| 1736803620 | 0.0878 | -0.0127 | -12.64 | 0.1419999 | 0.1424999 | 0.0878 | 23958 |
| 1736544420 | 0.1005 | -0.015 | -12.99 | 0.1454998 | 0.1454998 | 0.1005 | 1498 |
| 1736458020 | 0.1155 | 0.006 | 5.48 | 0.1095 | 0.137 | 0.0916 | 56548 |
| 1736371620 | 0.1095 | 0.0209 | 23.59 | 0.1095 | 0.1095 | 0.1095 | 23 |
| 1736285220 | 0.0886 | -0.011 | -11.04 | 0.0888 | 0.0888 | 0.0886 | 1355 |
| 1736198820 | 0.0995999 | 0.0237999 | 31.40 | 0.0948 | 0.1095 | 0.0777999 | 3817 |
| 1735939620 | 0.0758 | -0.0317 | -29.49 | 0.0702 | 0.0948 | 0.0702 | 3725 |
| 1735853220 | 0.1075 | -0.002 | -1.83 | 0.1165 | 0.1165 | 0.0777999 | 16008 |
| 1735594020 | 0.1095 | 0.0167001 | 18.00 | 0.124 | 0.124 | 0.0826 | 19897 |
| 1735334820 | 0.0927999 | 0.0155999 | 20.21 | 0.092 | 0.113 | 0.0614 | 22666 |
| 1734989220 | 0.0772 | 0.0112 | 16.97 | 0.048 | 0.0772 | 0.048 | 7634 |
| 1734730020 | 0.066 | 0.007 | 11.86 | 0.0682 | 0.0736 | 0.0572 | 4663 |
| 1734643620 | 0.059 | -0.0012 | -1.99 | 0.0602 | 0.07 | 0.059 | 15676 |
| 1734557220 | 0.0602 | -0.0166 | -21.61 | 0.0756 | 0.0806 | 0.0536 | 3065 |
| 1734470820 | 0.0767999 | -0.0014 | -1.79 | 0.096 | 0.0961999 | 0.0641999 | 26580 |
| 1734384420 | 0.0782 | 0.0028001 | 3.71 | 0.1 | 0.1 | 0.067 | 6325 |
| 1734125220 | 0.0753999 | -0.0124 | -14.12 | 0.1205 | 0.1205 | 0.0753999 | 3902 |
| 1734038820 | 0.0878 | 0.012 | 15.83 | 0.105 | 0.1255 | 0.07 | 89664 |
| 1733952420 | 0.0758 | 0.0122 | 19.18 | 0.0806 | 0.1 | 0.0542 | 32998 |
| 1733866020 | 0.0636 | -0.0136 | -17.62 | 0.0801999 | 0.0811999 | 0.0542 | 48473 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
