Aiadvertising Inc (PK) (AIAD)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0001 | -3.44827586207 | 0.0029 | 0.0038 | 0.001 | 4738930 | 0.00276598 | CS |
| 4 | -0.0016 | -36.3636363636 | 0.0044 | 0.0059 | 0.0006 | 7380054 | 0.00194684 | CS |
| 12 | 0.0006 | 27.2727272727 | 0.0022 | 0.0065 | 0.0006 | 3300505 | 0.00267581 | CS |
| 26 | 0.0027 | 2700 | 0.0001 | 0.0075 | 0.0001 | 2116835 | 0.0027744 | CS |
| 52 | -0.0062 | -68.8888888889 | 0.009 | 0.009 | 0.0001 | 1379202 | 0.00324019 | CS |
| 156 | -0.033 | -92.1787709497 | 0.0358 | 0.0394 | 0.0001 | 3623949 | 0.00955998 | CS |
| 260 | -0.0273 | -90.6976744186 | 0.0301 | 0.063 | 0.0001 | 4865615 | 0.01543208 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 0.0028 | 0.0003 | 12.00 | 0.0028 | 0.0028 | 0.0025 | 1764424 |
| 1739485320 | 0.0025 | -0.0003 | -10.71 | 0.0028 | 0.0028 | 0.0021 | 1720514 |
| 1739398920 | 0.0028 | 0.0009 | 47.37 | 0.0025 | 0.0028 | 0.002 | 3255458 |
| 1739312940 | 0.0019 | -0.0007 | -26.92 | 0.0025 | 0.0028 | 0.0019 | 1961886 |
| 1739226000 | 0.0026 | -0.0003 | -10.35 | 0.0028 | 0.0028 | 0.0019 | 666623 |
| 1738967160 | 0.0028999 | 0.0001 | 3.57 | 0.0028999 | 0.0038 | 0.001 | 16090167 |
| 1738880400 | 0.0028 | 0.0015 | 115.38 | 0.0011999 | 0.0028999 | 0.0011999 | 12593546 |
| 1738794000 | 0.0013 | 0 | 0.00 | 0.0011 | 0.0014 | 0.001 | 7422491 |
| 1738708080 | 0.0013 | -0.00215 | -62.32 | 0.003 | 0.003 | 0.0008 | 81997396 |
| 1738621740 | 0.00345 | -0.00055 | -13.75 | 0.003 | 0.004 | 0.0028 | 913590 |
| 1738362000 | 0.004 | 0.0002 | 5.26 | 0.0026 | 0.0042 | 0.0005999 | 1566258 |
| 1738276080 | 0.0038 | 0.0002 | 5.56 | 0.004 | 0.0044 | 0.0031 | 234007 |
| 1738189740 | 0.0036 | 0.0008 | 28.57 | 0.0037 | 0.0037 | 0.0026 | 980409 |
| 1738103280 | 0.0028 | -0.0013 | -31.71 | 0.0038 | 0.0042 | 0.0023999 | 4179077 |
| 1738016820 | 0.0041 | -0.0002 | -4.65 | 0.0039 | 0.0044 | 0.0038 | 838500 |
| 1737757440 | 0.0043 | 0 | 0.00 | 0.0049 | 0.0049 | 0.004 | 695789 |
| 1737671220 | 0.0043 | -0.00045 | -9.47 | 0.0047999 | 0.0047999 | 0.0043 | 446500 |
| 1737584640 | 0.00475 | 0.00015 | 3.26 | 0.0046 | 0.0059 | 0.004 | 2769050 |
| 1737498540 | 0.0046 | -0.0002 | -4.17 | 0.005 | 0.0056 | 0.0045 | 846612 |
| 1737152880 | 0.0047999 | 0.0001 | 2.13 | 0.0044 | 0.0054 | 0.0043 | 1043147 |
| 1737066420 | 0.0047 | -0.0006 | -11.32 | 0.0053 | 0.0055 | 0.0043 | 4152507 |
| 1736979720 | 0.0053 | 0.0004 | 8.16 | 0.00525 | 0.0057 | 0.0047999 | 892100 |
| 1736893380 | 0.0049 | -0.0007 | -12.50 | 0.0059 | 0.0059 | 0.0047999 | 1158451 |
| 1736806800 | 0.0056 | -0.0001 | -1.75 | 0.0059 | 0.0059 | 0.0047999 | 789267 |
| 1736547720 | 0.0057 | -0.0003 | -5.00 | 0.006 | 0.0062 | 0.0046 | 3990199 |
| 1736375340 | 0.006 | 0.001 | 20.00 | 0.0051 | 0.006 | 0.0051 | 376055 |
| 1736288940 | 0.005 | -0.0002 | -3.85 | 0.005 | 0.006 | 0.0045 | 1050887 |
| 1736202360 | 0.0052 | -0.0004 | -7.14 | 0.005 | 0.0064 | 0.0047999 | 1584768 |
| 1735942980 | 0.0056 | -0.0003 | -5.08 | 0.0047999 | 0.0063 | 0.0047999 | 785973 |
| 1735856700 | 0.0059 | 5.0E-5 | 0.85 | 0.0042 | 0.0064 | 0.0042 | 421546 |
| 1735683960 | 0.00585 | -0.00035 | -5.65 | 0.0062 | 0.0065 | 0.0042 | 851877 |
| 1735597740 | 0.0062 | -0.0002 | -3.13 | 0.0054 | 0.0064 | 0.0032 | 3675836 |
| 1735338000 | 0.0064 | 0.0006001 | 10.35 | 0.0065 | 0.0065 | 0.0038 | 2662736 |
| 1735252020 | 0.0057999 | 0.0003999 | 7.41 | 0.0055 | 0.0063 | 0.005 | 3849779 |
| 1735078200 | 0.0054 | 0.0005 | 10.20 | 0.003 | 0.0055 | 0.003 | 861563 |
| 1734992400 | 0.0049 | 5.0E-5 | 1.03 | 0.0042 | 0.006 | 0.004 | 1400661 |
| 1734733200 | 0.00485 | 0.00085 | 21.25 | 0.0038 | 0.0055 | 0.0038 | 503286 |
| 1734646800 | 0.004 | -0.0005 | -11.11 | 0.005 | 0.0053 | 0.0038 | 555700 |
| 1734560940 | 0.0045 | -0.0006 | -11.76 | 0.004 | 0.005 | 0.004 | 925865 |
| 1734474360 | 0.0051 | -0.0001 | -1.92 | 0.0061 | 0.0061 | 0.0042 | 1855801 |
| 1734388140 | 0.0052 | 0.0017 | 48.57 | 0.0032 | 0.0053 | 0.0032 | 3649601 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
