AI ML Innovations Inc (QB) (AIMLF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0001 | -0.172413793103 | 0.058 | 0.058 | 0.042 | 24404 | 0.04753096 | CS |
| 4 | -0.0121 | -17.2857142857 | 0.07 | 0.078 | 0.04 | 213130 | 0.0531796 | CS |
| 12 | -0.02325 | -28.6506469501 | 0.08115 | 0.1309 | 0.04 | 142751 | 0.06885823 | CS |
| 26 | 0.00455 | 8.52858481724 | 0.05335 | 0.1541 | 0.04 | 184312 | 0.07438314 | CS |
| 52 | 0.0059 | 11.3461538462 | 0.052 | 0.1541 | 0.029 | 140925 | 0.06810472 | CS |
| 156 | -0.04857 | -45.61848408 | 0.10647 | 0.2033 | 0.029 | 94151 | 0.07160873 | CS |
| 260 | -0.5392 | -90.3031318037 | 0.5971 | 0.79 | 0.029 | 80453 | 0.10478494 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 0.0492999 | 0.0042999 | 9.56 | 0.05085 | 0.05085 | 0.045 | 54500 |
| 1741300140 | 0.045 | 0.0003001 | 0.67 | 0.0471 | 0.0471 | 0.042 | 30500 |
| 1741213440 | 0.0446999 | -0.0024 | -5.10 | 0.0446999 | 0.045 | 0.0446999 | 20200 |
| 1741126800 | 0.0471 | -0.0029 | -5.80 | 0.0579 | 0.0579 | 0.0471 | 1230 |
| 1741040760 | 0.05 | 0 | 0.00 | 0.058 | 0.058 | 0.05 | 15592 |
| 1740781260 | 0.05 | -0.00086 | -1.69 | 0.04852 | 0.05 | 0.04852 | 4300 |
| 1740695340 | 0.05086 | -0.00134 | -2.57 | 0.0599 | 0.0599 | 0.04 | 159000 |
| 1740608400 | 0.0522 | -0.0003 | -0.57 | 0.053 | 0.053 | 0.0509999 | 23120 |
| 1740522480 | 0.0525 | 0.00255 | 5.11 | 0.05 | 0.05274 | 0.05 | 146904 |
| 1740435600 | 0.04995 | -0.00615 | -10.96 | 0.0559 | 0.0559 | 0.04995 | 12580 |
| 1740176400 | 0.0561 | -0.0019 | -3.28 | 0.05605 | 0.0561 | 0.05605 | 10136 |
| 1740090480 | 0.058 | 0.00208 | 3.72 | 0.0592 | 0.0592 | 0.0561 | 173213 |
| 1740003960 | 0.05592 | 0.00242 | 4.52 | 0.0582 | 0.06248 | 0.0488 | 588762 |
| 1739917740 | 0.0535 | 0.010665 | 24.90 | 0.04 | 0.0535 | 0.04 | 687277 |
| 1739572020 | 0.042835 | -0.011515 | -21.19 | 0.0472 | 0.05468 | 0.04 | 710953 |
| 1739485320 | 0.05435 | 0.00165 | 3.13 | 0.052 | 0.06 | 0.045714 | 750764 |
| 1739398920 | 0.0527 | -0.00706 | -11.81 | 0.06 | 0.0627 | 0.05 | 446000 |
| 1739312940 | 0.05976 | -0.01824 | -23.38 | 0.0644 | 0.0669 | 0.0589 | 5277 |
| 1739226000 | 0.078 | 0.008 | 11.43 | 0.07 | 0.078 | 0.0653 | 209169 |
| 1738967160 | 0.07 | 0.0125 | 21.74 | 0.0541 | 0.07695 | 0.053 | 92088 |
| 1738880400 | 0.0575 | -0.00855 | -12.94 | 0.05975 | 0.0659 | 0.05245 | 86186 |
| 1738794000 | 0.06605 | -0.00395 | -5.64 | 0.0649 | 0.0862 | 0.0556 | 297120 |
| 1738708080 | 0.07 | 0.0072 | 11.46 | 0.0718 | 0.0718 | 0.0638 | 26455 |
| 1738621740 | 0.0628 | -0.0049 | -7.24 | 0.065 | 0.065 | 0.0628 | 18500 |
| 1738362000 | 0.0677 | -0.014 | -17.14 | 0.07045 | 0.07045 | 0.0677 | 11910 |
| 1738276080 | 0.0817 | 0.00527 | 6.90 | 0.0852 | 0.0852 | 0.08 | 29050 |
| 1738189740 | 0.07643 | 0.01143 | 17.58 | 0.0796999 | 0.0796999 | 0.07643 | 12341 |
| 1738103280 | 0.065 | -0.005 | -7.14 | 0.0689 | 0.0689 | 0.0618 | 277035 |
| 1738016820 | 0.07 | -0.00195 | -2.71 | 0.07 | 0.072 | 0.07 | 268315 |
| 1737757440 | 0.07195 | -0.00505 | -6.56 | 0.07 | 0.08165 | 0.07 | 89609 |
| 1737671220 | 0.077 | -0.008 | -9.41 | 0.0788 | 0.0846 | 0.07455 | 130235 |
| 1737584640 | 0.085 | -0.00455 | -5.08 | 0.0978 | 0.0978 | 0.085 | 51461 |
| 1737498540 | 0.08955 | -0.0077 | -7.92 | 0.0955 | 0.1073 | 0.085 | 343997 |
| 1737152880 | 0.09725 | 0.01675 | 20.81 | 0.1138 | 0.1138 | 0.08105 | 15857 |
| 1737066420 | 0.0805 | -0.03705 | -31.52 | 0.1262 | 0.1262 | 0.0805 | 38467 |
| 1736979720 | 0.11755 | -0.00125 | -1.05 | 0.12 | 0.1231 | 0.11755 | 43500 |
| 1736893380 | 0.1188 | 0.01225 | 11.50 | 0.11285 | 0.1188 | 0.1072 | 221354 |
| 1736806800 | 0.10655 | -0.01725 | -13.93 | 0.1238 | 0.1238 | 0.1 | 37676 |
| 1736547720 | 0.1238 | 0.0369 | 42.46 | 0.12 | 0.1309 | 0.1198 | 158462 |
| 1736375340 | 0.0869 | -0.0146 | -14.38 | 0.0987 | 0.0988 | 0.0854 | 63000 |
| 1736288940 | 0.1015 | -0.0161 | -13.69 | 0.12 | 0.12 | 0.1015 | 105655 |
| 1736202360 | 0.1176 | 0.0248001 | 26.72 | 0.0972 | 0.1176 | 0.0934 | 124035 |
| 1735942980 | 0.0927999 | -0.0053 | -5.40 | 0.11 | 0.11 | 0.0756 | 136388 |
| 1735856700 | 0.0981 | 0.01075 | 12.31 | 0.0934 | 0.0981 | 0.0842 | 28225 |
| 1735683960 | 0.08735 | -0.02265 | -20.59 | 0.1116 | 0.1116 | 0.08735 | 71944 |
| 1735597740 | 0.11 | 0.0064 | 6.18 | 0.1116 | 0.1116 | 0.0896 | 104484 |
| 1735338000 | 0.1036 | 0.0021 | 2.07 | 0.08104 | 0.10855 | 0.08104 | 328528 |
| 1735252020 | 0.1015 | 0.0216 | 27.03 | 0.0808 | 0.1015 | 0.0808 | 44922 |
| 1735078200 | 0.0799 | 0.0138 | 20.88 | 0.077 | 0.079916 | 0.0673 | 18000 |
| 1734992400 | 0.0661 | 0.0073 | 12.41 | 0.07 | 0.07832 | 0.06415 | 116013 |
| 1734733200 | 0.0588 | -0.0006 | -1.01 | 0.0586 | 0.0661 | 0.0544 | 28694 |
| 1734646800 | 0.0594 | 0.001 | 1.71 | 0.06335 | 0.0637 | 0.054 | 205383 |
| 1734560940 | 0.0584 | -0.013 | -18.21 | 0.0703 | 0.0714 | 0.0584 | 24700 |
| 1734474360 | 0.0714 | -0.008 | -10.08 | 0.074 | 0.074 | 0.0714 | 14755 |
| 1734388140 | 0.0794 | -0.00804 | -9.19 | 0.08115 | 0.0855 | 0.06 | 137485 |
| 1734128940 | 0.08744 | -0.01966 | -18.36 | 0.1042 | 0.105 | 0.08744 | 169792 |
| 1734042480 | 0.1071 | 0.0161 | 17.69 | 0.091 | 0.12 | 0.0893 | 1620467 |
| 1733955900 | 0.091 | 0.0162 | 21.66 | 0.0697 | 0.091 | 0.06616 | 2844995 |
| 1733869200 | 0.0748 | 0.0093 | 14.20 | 0.0709999 | 0.076 | 0.07 | 804253 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
