AI Artificial Intelligence Ventures Inc (AIVC)
TSXV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.025 | 8.77192982456 | 0.285 | 0.35 | 0.27 | 34986 | 0.30239885 | CS |
| 4 | 0.06 | 24 | 0.25 | 0.35 | 0.23 | 26805 | 0.27955712 | CS |
| 12 | -0.045 | -12.676056338 | 0.355 | 0.37 | 0.2 | 23375 | 0.26984308 | CS |
| 26 | 0.04 | 14.8148148148 | 0.27 | 0.76 | 0.2 | 52372 | 0.44798243 | CS |
| 52 | 0.025 | 8.77192982456 | 0.285 | 0.76 | 0.2 | 35401 | 0.39768236 | CS |
| 156 | 0.115 | 58.9743589744 | 0.195 | 0.76 | 0.19 | 34323 | 0.39238778 | CS |
| 260 | 0.115 | 58.9743589744 | 0.195 | 0.76 | 0.19 | 34323 | 0.39238778 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721943600 | 0.31 | -0.01 | -3.13 | 0.32 | 0.35 | 0.31 | 16142 |
| 1721857200 | 0.32 | 0.025 | 8.47 | 0.275 | 0.33 | 0.275 | 57249 |
| 1721770800 | 0.295 | 0.005 | 1.72 | 0.29 | 0.295 | 0.29 | 25724 |
| 1721684400 | 0.29 | 0 | 0.00 | 0.27 | 0.29 | 0.27 | 70265 |
| 1721425200 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1721338800 | 0.29 | 0.0050001 | 1.75 | 0.2849999 | 0.29 | 0.2849999 | 61893 |
| 1721252400 | 0.2849999 | 0 | 0.00 | 0.27 | 0.2849999 | 0.27 | 3941 |
| 1721166000 | 0.2849999 | 0.0049999 | 1.79 | 0.2849999 | 0.2849999 | 0.2849999 | 2445 |
| 1721079600 | 0.28 | 0.025 | 9.80 | 0.27 | 0.28 | 0.27 | 32034 |
| 1720820400 | 0.255 | -0.015 | -5.56 | 0.255 | 0.255 | 0.255 | 1198 |
| 1720734000 | 0.27 | 0.02 | 8.00 | 0.25 | 0.275 | 0.25 | 57400 |
| 1720647600 | 0.25 | -0.01 | -3.85 | 0.27 | 0.275 | 0.235 | 19727 |
| 1720561200 | 0.26 | 0.01 | 4.00 | 0.2849999 | 0.2849999 | 0.23 | 40313 |
| 1720474800 | 0.25 | 0.01 | 4.17 | 0.25 | 0.25 | 0.25 | 856 |
| 1720215600 | 0.24 | -0.045 | -15.79 | 0.275 | 0.275 | 0.235 | 27032 |
| 1720129200 | 0.2849999 | 0.0149999 | 5.56 | 0.27 | 0.2849999 | 0.23 | 19063 |
| 1720042800 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 35 |
| 1719956400 | 0.27 | 0.02 | 8.00 | 0.26 | 0.27 | 0.25 | 13606 |
| 1719610800 | 0.25 | -0.01 | -3.85 | 0.25 | 0.26 | 0.25 | 54819 |
| 1719524400 | 0.26 | 0.04 | 18.18 | 0.22 | 0.26 | 0.22 | 25647 |
| 1719438000 | 0.22 | 0 | 0.00 | 0.215 | 0.22 | 0.21 | 5005 |
| 1719351600 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 40 |
| 1719265200 | 0.22 | -0.02 | -8.33 | 0.215 | 0.24 | 0.215 | 82739 |
| 1719006000 | 0.24 | -0.02 | -7.69 | 0.24 | 0.27 | 0.2 | 57500 |
| 1718919600 | 0.26 | 0.035 | 15.56 | 0.26 | 0.26 | 0.26 | 4461 |
| 1718833200 | 0.225 | -0.055 | -19.64 | 0.22 | 0.24 | 0.22 | 75588 |
| 1718746800 | 0.28 | 0 | 0.00 | 0.25 | 0.28 | 0.25 | 3567 |
| 1718660400 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 170 |
| 1718401200 | 0.28 | 0.005 | 1.82 | 0.2849999 | 0.2849999 | 0.28 | 4728 |
| 1718314800 | 0.275 | 0.01 | 3.77 | 0.265 | 0.275 | 0.265 | 20537 |
| 1718228400 | 0.265 | -0.005 | -1.85 | 0.23 | 0.265 | 0.23 | 32579 |
| 1718142000 | 0.27 | 0.055 | 25.58 | 0.215 | 0.27 | 0.21 | 34022 |
| 1718055600 | 0.215 | -0.025 | -10.42 | 0.24 | 0.24 | 0.2 | 93533 |
| 1717796400 | 0.24 | 0 | 0.00 | 0.245 | 0.245 | 0.23 | 22489 |
| 1717710000 | 0.24 | 0.03 | 14.29 | 0.225 | 0.24 | 0.225 | 5134 |
| 1717623600 | 0.21 | -0.07 | -25.00 | 0.255 | 0.255 | 0.21 | 50212 |
| 1717537200 | 0.28 | 0.02 | 7.69 | 0.255 | 0.28 | 0.25 | 14679 |
| 1717450800 | 0.26 | -0.06 | -18.75 | 0.32 | 0.32 | 0.26 | 54310 |
| 1717191600 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 1446 |
| 1717105200 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 529 |
| 1717018800 | 0.32 | -0.005 | -1.54 | 0.32 | 0.32 | 0.32 | 7593 |
| 1716932400 | 0.325 | 0.005 | 1.56 | 0.325 | 0.325 | 0.325 | 1349 |
| 1716846000 | 0.32 | 0.02 | 6.67 | 0.295 | 0.32 | 0.295 | 2707 |
| 1716586800 | 0.3 | 0.005 | 1.69 | 0.3449999 | 0.35 | 0.3 | 23729 |
| 1716500400 | 0.295 | -0.035 | -10.61 | 0.32 | 0.35 | 0.295 | 11221 |
| 1716414000 | 0.33 | 0.035 | 11.86 | 0.295 | 0.33 | 0.295 | 22817 |
| 1716327600 | 0.295 | -0.035 | -10.61 | 0.315 | 0.33 | 0.29 | 66791 |
| 1715982000 | 0.33 | -0.01 | -2.94 | 0.34 | 0.37 | 0.3 | 23812 |
| 1715895600 | 0.34 | -0.03 | -8.11 | 0.335 | 0.355 | 0.335 | 15317 |
| 1715809200 | 0.37 | 0.035 | 10.45 | 0.35 | 0.37 | 0.35 | 38243 |
| 1715722800 | 0.335 | -0.01 | -2.90 | 0.32 | 0.335 | 0.32 | 8077 |
| 1715636400 | 0.3449999 | 0.0249999 | 7.81 | 0.33 | 0.3449999 | 0.32 | 10531 |
| 1715377200 | 0.32 | -0.005 | -1.54 | 0.335 | 0.335 | 0.32 | 5662 |
| 1715290800 | 0.325 | 0.005 | 1.56 | 0.325 | 0.325 | 0.325 | 1502 |
| 1715204400 | 0.32 | -0.02 | -5.88 | 0.325 | 0.325 | 0.32 | 2280 |
| 1715118000 | 0.34 | -0.02 | -5.56 | 0.34 | 0.34 | 0.34 | 4706 |
| 1715031600 | 0.36 | 0.02 | 5.88 | 0.35 | 0.36 | 0.31 | 7177 |
| 1714772400 | 0.34 | 0 | 0.00 | 0.355 | 0.36 | 0.34 | 4000 |
| 1714686000 | 0.34 | 0.015 | 4.62 | 0.3449999 | 0.35 | 0.32 | 19611 |
| 1714599600 | 0.325 | -0.015 | -4.41 | 0.34 | 0.35 | 0.32 | 9917 |
| 1714513200 | 0.34 | 0.025 | 7.94 | 0.355 | 0.355 | 0.325 | 17450 |
| 1714426800 | 0.315 | -0.04 | -11.27 | 0.33 | 0.355 | 0.315 | 38408 |
| 1714167600 | 0.355 | 0 | 0.00 | 0.355 | 0.355 | 0.355 | 1260 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
