AI Artificial Intelligence Ventures Inc (L1D)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -3.59712230216 | 0.278 | 0.278 | 0.252 | 2187 | 0.27789392 | DE |
| 4 | 0 | 0 | 0.268 | 0.278 | 0.228 | 6977 | 0.26903542 | DE |
| 12 | -0.078 | -22.5433526012 | 0.346 | 0.362 | 0.18 | 9006 | 0.27887196 | DE |
| 26 | -0.006 | -2.1897810219 | 0.274 | 0.37 | 0.18 | 12033 | 0.27722714 | DE |
| 52 | 0.064 | 31.3725490196 | 0.204 | 0.535 | 0.131 | 12244 | 0.26654078 | DE |
| 156 | 0.088 | 48.8888888889 | 0.18 | 0.535 | 0.111 | 10185 | 0.26232887 | DE |
| 260 | 0.088 | 48.8888888889 | 0.18 | 0.535 | 0.111 | 10185 | 0.26232887 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738186020 | 0.266 | -0.012 | -4.32 | 0.266 | 0.266 | 0.266 | 629 |
| 1738099620 | 0.278 | 0 | 0.00 | 0.278 | 0.278 | 0.278 | 0 |
| 1738013220 | 0.278 | 0 | 0.00 | 0.278 | 0.278 | 0.278 | 0 |
| 1737754020 | 0.278 | 0 | 0.00 | 0.278 | 0.278 | 0.278 | 0 |
| 1737667620 | 0.278 | 0.002 | 0.72 | 0.276 | 0.278 | 0.252 | 4142 |
| 1737581220 | 0.276 | -0.002 | -0.72 | 0.278 | 0.278 | 0.276 | 232 |
| 1737494820 | 0.278 | 0.026 | 10.32 | 0.276 | 0.278 | 0.276 | 36946 |
| 1737408420 | 0.252 | -0.026 | -9.35 | 0.252 | 0.252 | 0.252 | 5000 |
| 1737149220 | 0.278 | 0.02 | 7.75 | 0.236 | 0.278 | 0.236 | 6377 |
| 1737062820 | 0.258 | 0.03 | 13.16 | 0.258 | 0.258 | 0.258 | 100 |
| 1736976420 | 0.228 | -0.05 | -17.99 | 0.244 | 0.274 | 0.228 | 7638 |
| 1736890020 | 0.278 | 0 | 0.00 | 0.264 | 0.278 | 0.264 | 10781 |
| 1736803620 | 0.278 | 0.018 | 6.92 | 0.276 | 0.278 | 0.276 | 6430 |
| 1736544420 | 0.26 | 0.01 | 4.00 | 0.26 | 0.26 | 0.26 | 1030 |
| 1736458020 | 0.25 | 0.01 | 4.17 | 0.248 | 0.25 | 0.248 | 8701 |
| 1736371620 | 0.24 | -0.028 | -10.45 | 0.24 | 0.24 | 0.24 | 202 |
| 1736285220 | 0.268 | -0.004 | -1.47 | 0.268 | 0.27 | 0.24 | 11209 |
| 1736198820 | 0.272 | 0 | 0.00 | 0.272 | 0.272 | 0.272 | 0 |
| 1735939620 | 0.272 | 0.026 | 10.57 | 0.272 | 0.272 | 0.272 | 5608 |
| 1735853220 | 0.246 | -0.016 | -6.11 | 0.268 | 0.268 | 0.246 | 257 |
| 1735594020 | 0.262 | 0.01 | 3.97 | 0.262 | 0.262 | 0.246 | 5413 |
| 1735334820 | 0.252 | 0 | 0.00 | 0.252 | 0.252 | 0.252 | 0 |
| 1734989220 | 0.252 | 0 | 0.00 | 0.252 | 0.252 | 0.252 | 549 |
| 1734730020 | 0.252 | -0.022 | -8.03 | 0.252 | 0.252 | 0.252 | 4000 |
| 1734643620 | 0.274 | 0.012 | 4.58 | 0.274 | 0.274 | 0.274 | 380 |
| 1734557220 | 0.262 | 0 | 0.00 | 0.262 | 0.262 | 0.262 | 0 |
| 1734470820 | 0.262 | 0 | 0.00 | 0.262 | 0.262 | 0.262 | 0 |
| 1734384420 | 0.262 | -0.004 | -1.50 | 0.2899999 | 0.2899999 | 0.262 | 168 |
| 1734125220 | 0.266 | -0.04 | -13.07 | 0.266 | 0.266 | 0.266 | 266 |
| 1734038820 | 0.306 | 0 | 0.00 | 0.306 | 0.306 | 0.306 | 0 |
| 1733952420 | 0.306 | 0 | 0.00 | 0.306 | 0.306 | 0.306 | 0 |
| 1733866020 | 0.306 | 0.026 | 9.29 | 0.274 | 0.306 | 0.274 | 27 |
| 1733779620 | 0.28 | 0.002 | 0.72 | 0.304 | 0.304 | 0.28 | 971 |
| 1733520420 | 0.278 | -0.026 | -8.55 | 0.292 | 0.298 | 0.18 | 162567 |
| 1733434020 | 0.304 | 0 | 0.00 | 0.304 | 0.304 | 0.304 | 0 |
| 1733347620 | 0.304 | 0 | 0.00 | 0.304 | 0.304 | 0.304 | 0 |
| 1733261220 | 0.304 | -0.004 | -1.30 | 0.332 | 0.332 | 0.304 | 12801 |
| 1733174820 | 0.308 | -0.004 | -1.28 | 0.336 | 0.336 | 0.308 | 196 |
| 1732915620 | 0.312 | 0 | 0.00 | 0.312 | 0.312 | 0.312 | 0 |
| 1732829220 | 0.312 | 0 | 0.00 | 0.312 | 0.312 | 0.312 | 0 |
| 1732742820 | 0.312 | 0 | 0.00 | 0.312 | 0.312 | 0.312 | 0 |
| 1732656420 | 0.312 | -0.034 | -9.83 | 0.312 | 0.312 | 0.312 | 6600 |
| 1732570020 | 0.3459999 | 0.0459999 | 15.33 | 0.318 | 0.3459999 | 0.2879998 | 1538 |
| 1732310820 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1732224420 | 0.3 | -0.002 | -0.66 | 0.3 | 0.3 | 0.3 | 5000 |
| 1732137960 | 0.302 | 0 | 0.00 | 0.302 | 0.302 | 0.302 | 0 |
| 1732051560 | 0.302 | 0 | 0.00 | 0.302 | 0.302 | 0.302 | 0 |
| 1731965160 | 0.302 | 0 | 0.00 | 0.302 | 0.302 | 0.302 | 0 |
| 1731705960 | 0.302 | -0.048 | -13.71 | 0.338 | 0.338 | 0.302 | 108 |
| 1731619560 | 0.35 | 0.0620002 | 21.53 | 0.3439999 | 0.35 | 0.3439999 | 4342 |
| 1731533220 | 0.2879998 | 0 | 0.00 | 0.2879998 | 0.2879998 | 0.2879998 | 0 |
| 1731446820 | 0.2879998 | -0.062 | -17.71 | 0.2879998 | 0.2879998 | 0.2879998 | 3 |
| 1731360420 | 0.35 | -0.012 | -3.31 | 0.3479999 | 0.35 | 0.3479999 | 3256 |
| 1731101220 | 0.362 | 0.048 | 15.29 | 0.362 | 0.362 | 0.362 | 200 |
| 1731014760 | 0.314 | 0.008 | 2.61 | 0.3459999 | 0.3459999 | 0.314 | 2179 |
| 1730928360 | 0.306 | 0 | 0.00 | 0.306 | 0.306 | 0.306 | 0 |
| 1730841960 | 0.306 | 0 | 0.00 | 0.306 | 0.306 | 0.306 | 0 |
| 1730755560 | 0.306 | 0 | 0.00 | 0.306 | 0.306 | 0.306 | 0 |
| 1730496360 | 0.306 | -0.008 | -2.55 | 0.3479999 | 0.3479999 | 0.306 | 393 |
| 1730409960 | 0.314 | 0 | 0.00 | 0.314 | 0.314 | 0.314 | 0 |
| 1730323560 | 0.314 | 0 | 0.00 | 0.314 | 0.314 | 0.314 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
