Aiadvertising Inc (CE) (AIAD)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0011 | 45.8333333333 | 0.0024 | 0.0059 | 0.0018 | 128366 | 0.00256157 | CS |
| 4 | -0.0035 | -50 | 0.007 | 0.0075 | 0.0018 | 774953 | 0.00536159 | CS |
| 12 | 0.0031 | 775 | 0.0004 | 0.0075 | 0.0004 | 742088 | 0.00457452 | CS |
| 26 | 0.0033 | 1650 | 0.0002 | 0.0075 | 0.0001 | 674540 | 0.00278957 | CS |
| 52 | -0.0003 | -7.89473684211 | 0.0038 | 0.0098 | 0.0001 | 917170 | 0.00494551 | CS |
| 156 | -0.0142 | -80.2259887006 | 0.0177 | 0.0489 | 0.0001 | 4204325 | 0.01331003 | CS |
| 260 | -0.0266 | -88.3720930233 | 0.0301 | 0.063 | 0.0001 | 4898364 | 0.01600503 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734128940 | 0.0035 | 0.001 | 40.00 | 0.0032 | 0.0059 | 0.003 | 2506427 |
| 1734042480 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0025 | 83650 |
| 1733955900 | 0.0025 | 0 | 0.00 | 0.002 | 0.0032 | 0.002 | 216276 |
| 1733869200 | 0.0025 | -0.0002 | -7.41 | 0.0027 | 0.0027 | 0.0025 | 32250 |
| 1733782800 | 0.0027 | 0.0003001 | 12.50 | 0.0023999 | 0.0027 | 0.0023999 | 234933 |
| 1733523600 | 0.0023999 | 0 | 0.00 | 0.0023999 | 0.003 | 0.0018 | 74720 |
| 1733437500 | 0.0023999 | -0.0006 | -20.00 | 0.0023999 | 0.0025 | 0.002 | 118163 |
| 1733350980 | 0.003 | 0.0004 | 15.38 | 0.0026 | 0.003 | 0.0025 | 76780 |
| 1733264700 | 0.0026 | 0.0001 | 4.00 | 0.0023 | 0.003 | 0.0023 | 265425 |
| 1733178180 | 0.0025 | -0.0001 | -3.85 | 0.0023999 | 0.0031 | 0.0023999 | 140806 |
| 1732918200 | 0.0026 | -0.0005 | -16.13 | 0.003 | 0.0031 | 0.0026 | 11485 |
| 1732746540 | 0.0031 | -0.0004 | -11.43 | 0.00385 | 0.00385 | 0.0025 | 511663 |
| 1732660140 | 0.0035 | 0.0004 | 12.90 | 0.0035 | 0.0035 | 0.0031 | 744326 |
| 1732573560 | 0.0031 | 0.0001 | 3.33 | 0.003 | 0.0035 | 0.003 | 82000 |
| 1732314000 | 0.003 | -0.0022 | -42.31 | 0.0022 | 0.0052 | 0.0022 | 213385 |
| 1732227900 | 0.0052 | -0.0008 | -13.33 | 0.0047 | 0.006 | 0.0047 | 984038 |
| 1732141740 | 0.006 | 0.001 | 20.00 | 0.007 | 0.007 | 0.0047999 | 746241 |
| 1732054800 | 0.005 | -0.0005 | -9.09 | 0.005 | 0.005 | 0.0042 | 1815822 |
| 1731968640 | 0.0055 | -0.0008 | -12.70 | 0.005 | 0.0065 | 0.005 | 986430 |
| 1731709260 | 0.0063 | -0.0007 | -10.00 | 0.007 | 0.0075 | 0.004 | 7385709 |
| 1731622800 | 0.007 | 0.0025 | 55.56 | 0.0055 | 0.007 | 0.005 | 7405474 |
| 1731536760 | 0.0045 | 0.0029 | 181.25 | 0.0023999 | 0.0062 | 0.0019 | 10936318 |
| 1731450480 | 0.0016 | -0.0003 | -15.79 | 0.0016 | 0.0019 | 0.0016 | 29443 |
| 1731363600 | 0.0019 | 5.0E-5 | 2.70 | 0.0015 | 0.0019 | 0.0015 | 170873 |
| 1731104400 | 0.00185 | 0 | 0.00 | 0.0015 | 0.00185 | 0.0015 | 5000 |
| 1731018540 | 0.00185 | 0.00035 | 23.33 | 0.0014 | 0.00185 | 0.0014 | 92698 |
| 1730931600 | 0.0015 | 0.0001 | 7.14 | 0.0015 | 0.0015 | 0.0015 | 268733 |
| 1730845680 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0018 | 0.0007 | 235825 |
| 1730759160 | 0.0014 | 0.0001 | 7.69 | 0.0014 | 0.0014 | 0.0014 | 215729 |
| 1730496420 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0013 | 10030 |
| 1730409780 | 0.0013 | -0.00035 | -21.21 | 0.0013 | 0.0013 | 0.0013 | 12544 |
| 1730323500 | 0.00165 | 0.00055 | 50.00 | 0.001 | 0.00165 | 0.001 | 151280 |
| 1730237280 | 0.0011 | -0.0002 | -15.38 | 0.0011 | 0.0011 | 0.001 | 57506 |
| 1730150880 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0013 | 60001 |
| 1729891500 | 0.0013 | -0.0002 | -13.33 | 0.0007 | 0.0015 | 0.0007 | 1093869 |
| 1729805160 | 0.0015 | 0.0001 | 7.14 | 0.0015 | 0.0015 | 0.0015 | 598010 |
| 1729718940 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 5100 |
| 1729632300 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 123405 |
| 1729545600 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1729286400 | 0.0014 | 0.0004 | 40.00 | 0.0013 | 0.0014 | 0.001 | 817400 |
| 1729200000 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 249027 |
| 1729113960 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 425859 |
| 1729027680 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 64827 |
| 1728941220 | 0.001 | 0 | 0.00 | 0.0004 | 0.001 | 0.0004 | 631000 |
| 1728681900 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 294656 |
| 1728595560 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 72000 |
| 1728508800 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 16700 |
| 1728422580 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 5560 |
| 1728336000 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 11099 |
| 1728077220 | 0.001 | 0.0005 | 100.00 | 0.001 | 0.0011 | 0.001 | 89350 |
| 1727990760 | 0.0005 | -0.0005 | -50.00 | 0.001 | 0.001 | 0.0005 | 19975 |
| 1727904000 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 316167 |
| 1727818140 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 115 |
| 1727731380 | 0.001 | 0 | 0.00 | 0.0005 | 0.001 | 0.0005 | 240459 |
| 1727472600 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1727386200 | 0.001 | 0 | 0.00 | 0.0005 | 0.001 | 0.0005 | 14089 |
| 1727299200 | 0.001 | 0.0006 | 150.00 | 0.0008 | 0.001 | 0.0008 | 1958400 |
| 1727212800 | 0.0004 | -0.0001 | -20.00 | 0.0008 | 0.0008 | 0.0004 | 112300 |
| 1727126940 | 0.0005 | -0.0001 | -16.67 | 0.0004 | 0.0005 | 0.0004 | 22000 |
| 1726867620 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 0 |
| 1726781220 | 0.0005999 | 0.0003 | 100.03 | 0.0002999 | 0.0005999 | 0.0002 | 21649750 |
| 1726694640 | 0.0002999 | 0 | 0.00 | 0.0002999 | 0.0002999 | 0.0002999 | 0 |
| 1726608240 | 0.0002999 | -0.0001 | -25.00 | 0.0002 | 0.0002999 | 0.0002 | 5980 |
| 1726521720 | 0.0004 | 0.0002 | 100.00 | 0.0002 | 0.0004 | 0.0002 | 140353 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
