Aiadvertising Inc (PK) (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 | 0.00015 | 8.10810810811 | 0.00185 | 0.0022 | 0.0015 | 502970 | 0.0018052 | CS |
| 4 | -0.0002 | -9.09090909091 | 0.0022 | 0.0029 | 0.0014 | 1152587 | 0.00214064 | CS |
| 12 | -0.0022 | -52.380952381 | 0.0042 | 0.0065 | 0.0006 | 3497978 | 0.00251154 | CS |
| 26 | 0.0018 | 900 | 0.0002 | 0.0075 | 0.0002 | 2231917 | 0.00275729 | CS |
| 52 | -0.0044 | -68.75 | 0.0064 | 0.0075 | 0.0001 | 1389554 | 0.00284122 | CS |
| 156 | -0.0158 | -88.7640449438 | 0.0178 | 0.0331 | 0.0001 | 3471506 | 0.00859503 | CS |
| 260 | -0.0281 | -93.3554817276 | 0.0301 | 0.063 | 0.0001 | 4782490 | 0.01535813 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741987680 | 0.0019 | 0.0002 | 11.76 | 0.0018 | 0.002 | 0.0017 | 676750 |
| 1741901340 | 0.0017 | -0.0005 | -22.73 | 0.0017 | 0.002 | 0.0017 | 123908 |
| 1741814940 | 0.0022 | 0.0004 | 22.22 | 0.0016 | 0.0022 | 0.0016 | 221013 |
| 1741728480 | 0.0018 | 0.0002 | 12.50 | 0.0016 | 0.002 | 0.0016 | 840079 |
| 1741641600 | 0.0016 | -0.0004 | -20.00 | 0.00185 | 0.00185 | 0.0015 | 653100 |
| 1741386000 | 0.002 | 0.0003 | 17.65 | 0.002 | 0.0022 | 0.0017 | 1309717 |
| 1741300140 | 0.0017 | 0.0001 | 6.25 | 0.0016 | 0.002 | 0.0016 | 474207 |
| 1741213440 | 0.0016 | -0.0004 | -20.00 | 0.00195 | 0.0023 | 0.0016 | 168892 |
| 1741126800 | 0.002 | 0.0003 | 17.65 | 0.0015 | 0.0022 | 0.0015 | 729295 |
| 1741040760 | 0.0017 | -0.0002 | -10.53 | 0.0019 | 0.0019 | 0.0014 | 2271068 |
| 1740781260 | 0.0019 | -0.0004 | -17.39 | 0.0019 | 0.0022 | 0.0019 | 1112763 |
| 1740695340 | 0.0023 | 0.0002 | 9.52 | 0.002 | 0.0023 | 0.002 | 1053805 |
| 1740608400 | 0.0021 | -0.0003 | -12.50 | 0.0023 | 0.0023999 | 0.002 | 1070147 |
| 1740522480 | 0.0023999 | -0.0001 | -4.00 | 0.0025 | 0.0025 | 0.0022 | 1425721 |
| 1740435600 | 0.0025 | 0 | 0.00 | 0.002 | 0.0025 | 0.002 | 1496760 |
| 1740176400 | 0.0025 | 0.0005 | 25.00 | 0.0022 | 0.0028999 | 0.0019 | 2434862 |
| 1740090480 | 0.002 | -0.0003 | -13.04 | 0.002 | 0.0022 | 0.0019 | 2912793 |
| 1740003960 | 0.0023 | -0.0005 | -17.86 | 0.0022 | 0.0028 | 0.002 | 1452860 |
| 1739917740 | 0.0028 | 0 | 0.00 | 0.0022 | 0.0028 | 0.0018 | 1471405 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
