AIAD

Aiadvertising (PK) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Small Cap Pro
Monthly Subscription
for only
$49.05
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Aiadvertising Inc (PK) AIAD OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.00025 -2.98% 0.00815 10:12:27
Open Price Low Price High Price Close Price Prev Close
0.0081 0.0081 0.0085 0.0084
more quote information »

AIAD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.00940.00970.00770.00837383,488,951-0.00125-13.3%
1 Month0.01350.014320.00770.01106694,575,206-0.00535-39.63%
3 Months0.02550.03310.00770.01879825,593,572-0.01735-68.04%
6 Months0.014950.04890.00770.02371288,738,073-0.0068-45.48%
1 Year0.03010.0630.00770.02445989,725,254-0.02195-72.92%
3 Years0.03010.0630.00770.02445989,725,254-0.02195-72.92%
5 Years0.03010.0630.00770.02445989,725,254-0.02195-72.92%

AIAD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 26 2022 0.0084 -0.0002 -2.33% 0.0083 0.0086 0.008 3,417,666
May 25 2022 0.0086 0.0007 8.86% 0.0079 0.0086 0.0079 1,252,698
May 24 2022 0.0079 -0.0004 -4.82% 0.0083 0.0086 0.0077 2,162,615
May 23 2022 0.0083 -0.0002 -2.35% 0.0083 0.009 0.0081 3,436,073
May 20 2022 0.0085 -0.00105 -10.99% 0.0094 0.0097 0.008 7,175,702
May 19 2022 0.00955 -0.0001 -1.04% 0.0097 0.0097 0.0094 791,542
May 18 2022 0.00965 -0.00055 -5.39% 0.01 0.0104 0.0092 4,151,274
May 17 2022 0.0102 -0.0002 -1.92% 0.0098 0.0104 0.0094 4,254,534
May 16 2022 0.0104 -0.00015 -1.42% 0.0103 0.0108 0.0096 1,291,652
May 13 2022 0.01055 0.00065 6.57% 0.0097 0.011 0.0096 3,654,608
May 12 2022 0.0099 -0.0011 -10.0% 0.011 0.011 0.0095 4,311,398
May 11 2022 0.011 0.0004 3.77% 0.01 0.0113 0.01 5,292,316
May 10 2022 0.0106 -0.00015 -1.4% 0.0105 0.011 0.0095 9,030,530
May 09 2022 0.01075 -0.00175 -14.0% 0.0124 0.012407 0.0101 5,973,808
May 06 2022 0.0125 -0.0011 -8.09% 0.0131 0.0134 0.0124 7,718,152
May 05 2022 0.0136 0.0005 3.82% 0.0131 0.0139 0.0131 7,457,863
May 04 2022 0.0131 -0.0005 -3.68% 0.013 0.0138 0.0125 4,996,311
May 03 2022 0.0136 0.0001 0.74% 0.0139 0.0139 0.0126 2,824,807
May 02 2022 0.0135 0.0006 4.65% 0.013 0.01432 0.0128 3,602,471
Apr 29 2022 0.0129 -0.001 -7.19% 0.0135 0.0141 0.012 8,708,094
Apr 28 2022 0.0139 -0.0001 -0.71% 0.0135 0.0149 0.013 3,934,215
Apr 27 2022 0.014 -0.0005 -3.45% 0.0144 0.01476 0.01385 5,472,641
See More Historical Prices »


Your Recent History
USOTC
AIAD
Aiadvertis..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.