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
|
|
Small Cap Pro
Monthly Subscription
for only
|
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
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 |
AIAD Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.0094 | 0.0097 | 0.0077 | 0.0083738 | 3,488,951 | -0.00125 | -13.3% |
| 1 Month | 0.0135 | 0.01432 | 0.0077 | 0.0110669 | 4,575,206 | -0.00535 | -39.63% |
| 3 Months | 0.0255 | 0.0331 | 0.0077 | 0.0187982 | 5,593,572 | -0.01735 | -68.04% |
| 6 Months | 0.01495 | 0.0489 | 0.0077 | 0.0237128 | 8,738,073 | -0.0068 | -45.48% |
| 1 Year | 0.0301 | 0.063 | 0.0077 | 0.0244598 | 9,725,254 | -0.02195 | -72.92% |
| 3 Years | 0.0301 | 0.063 | 0.0077 | 0.0244598 | 9,725,254 | -0.02195 | -72.92% |
| 5 Years | 0.0301 | 0.063 | 0.0077 | 0.0244598 | 9,725,254 | -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 |