AITX

Artificial Intelligence ... (PK) Historical Data

AITX Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 27 2021 0.0335 -0.002 -5.63% 0.0352 0.0385 0.033 41,201,998
Sep 24 2021 0.0355 -0.0019 -5.08% 0.0371 0.0385 0.035 30,246,807
Sep 23 2021 0.0374 0.00 +0.00% 0.0369 0.0385 0.0366 0
Sep 23 2021 0.0374 0.0008 2.19% 0.0369 0.0385 0.0366 20,061,844
Sep 22 2021 0.0366 0.00 +0.00% 0.038 0.0384 0.0365 0
Sep 22 2021 0.0366 -0.00076 -2.03% 0.038 0.0384 0.0365 30,151,563
Sep 21 2021 0.03736 0.00 +0.00% 0.0383 0.0409 0.0362 0
Sep 21 2021 0.03736 -0.00084 -2.2% 0.0383 0.0409 0.0362 18,615,623
Sep 20 2021 0.0382 0.00 +0.00% 0.0418 0.0419 0.038 0
Sep 20 2021 0.0382 -0.0037 -8.83% 0.0418 0.0419 0.038 33,123,749
Sep 17 2021 0.0419 0.00 +0.00% 0.04 0.042 0.0354 0
Sep 17 2021 0.0419 0.0031 7.99% 0.04 0.042 0.0354 15,935,816
Sep 16 2021 0.0388 0.0015 4.02% 0.0373 0.0398 0.0363 12,271,442
Sep 15 2021 0.0373 -0.0021 -5.33% 0.0394 0.04 0.0365 20,889,564
Sep 14 2021 0.0394 0.00 +0.00% 0.0392 0.041 0.039 0
Sep 14 2021 0.0394 -0.00015 -0.38% 0.0392 0.041 0.039 10,334,621
Sep 13 2021 0.03955 0.00015 0.38% 0.04 0.044 0.039 14,800,561
Sep 10 2021 0.0394 -0.0004 -1.01% 0.0398 0.0406 0.039 11,307,343
Sep 09 2021 0.0398 -0.00025 -0.62% 0.0401 0.041 0.039036 15,360,742
Sep 08 2021 0.04005 0.00 +0.00% 0.0415 0.0418 0.04 0
Sep 08 2021 0.04005 -0.00115 -2.79% 0.0415 0.0418 0.04 12,347,501
Sep 07 2021 0.0412 -0.0023 -5.29% 0.0433 0.044 0.0402 18,343,388
Sep 06 2021 0.0435 0.00 +0.00% 0.044 0.0454 0.0402 0
Sep 03 2021 0.0435 0.00 +0.00% 0.044 0.0454 0.0402 0
Sep 03 2021 0.0435 -0.00195 -4.29% 0.044 0.0454 0.0402 15,596,761
Sep 02 2021 0.04545 0.00 +0.00% 0.046 0.0472 0.043 0
Sep 02 2021 0.04545 -0.0001 -0.22% 0.046 0.0472 0.043 10,905,552
Sep 01 2021 0.04555 0.0027 6.3% 0.0451 0.0476 0.043 16,414,907
Aug 31 2021 0.04285 0.00 +0.00% 0.0426 0.0439 0.0402 0
Aug 31 2021 0.04285 0.00015 0.35% 0.0426 0.0439 0.0402 10,816,171
Aug 30 2021 0.0427 -0.0011 -2.51% 0.0401 0.045 0.0401 15,750,286
Aug 27 2021 0.0438 -0.0032 -6.81% 0.049 0.049 0.04 25,567,226
Aug 26 2021 0.047 -0.00175 -3.59% 0.0494 0.0522 0.0451 53,064,128
Aug 25 2021 0.04875 0.00355 7.85% 0.0455 0.049 0.0453 28,782,306
Aug 24 2021 0.0452 0.0006 1.35% 0.047 0.0479 0.0425 26,309,150
Aug 23 2021 0.0446 0.0046 11.5% 0.0454 0.047 0.0419 44,797,843
Aug 20 2021 0.04 0.00 +0.00% 0.0369 0.0499 0.0369 0
Aug 20 2021 0.04 0.0041 11.42% 0.0369 0.0499 0.0369 109,930,163
Aug 19 2021 0.0359 0.0067 22.95% 0.0299 0.0361 0.0285 35,012,119
Aug 18 2021 0.0292 0.00 +0.00% 0.0302 0.0315 0.0277 0
Aug 18 2021 0.0292 -0.00095 -3.15% 0.0302 0.0315 0.0277 25,643,753
Aug 17 2021 0.03015 0.00055 1.86% 0.0309 0.0326 0.029 24,766,457
Aug 16 2021 0.0296 -0.0023 -7.21% 0.0302 0.033 0.0265 55,986,497
Aug 13 2021 0.0319 0.00 +0.00% 0.0355 0.035675 0.031 0
Aug 13 2021 0.0319 -0.0031 -8.86% 0.0355 0.035675 0.031 51,435,141
Aug 12 2021 0.035 0.00 +0.00% 0.0374 0.03775 0.034899 0
Aug 12 2021 0.035 -0.00205 -5.53% 0.0374 0.03775 0.034899 28,178,734
Aug 11 2021 0.03705 0.00075 2.07% 0.0364 0.0399 0.0363 20,714,768
Aug 10 2021 0.0363 0.00 +0.00% 0.0375 0.03775 0.0352 0
Aug 10 2021 0.0363 -0.00125 -3.33% 0.0375 0.03775 0.0352 31,868,853
Aug 09 2021 0.03755 -0.0026 -6.48% 0.04 0.0411 0.036408 64,105,445
Aug 06 2021 0.04015 0.00 +0.00% 0.0414 0.0459 0.04 0
Aug 06 2021 0.04015 -0.00115 -2.78% 0.0414 0.0459 0.04 22,746,793
Aug 05 2021 0.0413 -0.00005 -0.12% 0.0413 0.043 0.0401 15,760,407
Aug 04 2021 0.04135 0.00045 1.1% 0.0403 0.0442 0.0403 17,809,293
Aug 03 2021 0.0409 0.00 +0.00% 0.0421 0.044 0.04 0
Aug 03 2021 0.0409 -0.0016 -3.76% 0.0421 0.044 0.04 26,101,547
Aug 02 2021 0.0425 -0.00045 -1.05% 0.045 0.046 0.0412 30,132,965
Jul 30 2021 0.04295 -0.00322 -6.96% 0.0473 0.048 0.0421 27,496,642
Jul 29 2021 0.046165 0.00 +0.00% 0.0488 0.0495 0.045 0
Jul 29 2021 0.046165 -0.00179 -3.72% 0.0488 0.0495 0.045 15,788,122
Jul 28 2021 0.04795 -0.00091 -1.85% 0.0488 0.05 0.0451 22,871,526
Jul 27 2021 0.048855 -0.00045 -0.9% 0.05075 0.0521 0.048 19,606,063
Jul 26 2021 0.0493 0.00125 2.6% 0.0503 0.0524 0.049 18,549,638
Jul 23 2021 0.04805 0.00245 5.37% 0.05075 0.052 0.0456 24,137,083
Jul 22 2021 0.0456 0.00 +0.00% 0.055 0.057 0.0452 0
Jul 22 2021 0.0456 -0.0065 -12.48% 0.055 0.057 0.0452 23,669,896
Jul 21 2021 0.0521 0.00283 5.73% 0.05015 0.0572 0.05 37,968,596
Jul 20 2021 0.049275 0.00838 20.48% 0.041 0.05 0.041 30,814,806
Jul 19 2021 0.0409 0.00 +0.00% 0.042 0.0509 0.038 0
Jul 19 2021 0.0409 -0.00715 -14.88% 0.042 0.0509 0.038 59,168,335
Jul 16 2021 0.04805 -0.00255 -5.04% 0.0505 0.0506 0.0401 67,480,052
Jul 15 2021 0.0506 -0.00165 -3.16% 0.0521 0.0542 0.05 36,644,941
Jul 14 2021 0.05225 0.00105 2.05% 0.0517 0.055 0.051 45,414,784
Jul 13 2021 0.0512 0.00 +0.00% 0.0516 0.053 0.0501 0
Jul 13 2021 0.0512 -0.0004 -0.78% 0.0516 0.053 0.0501 30,551,559
Jul 12 2021 0.0516 0.00 +0.00% 0.0505 0.0543 0.0505 0
Jul 12 2021 0.0516 -0.002 -3.73% 0.0505 0.0543 0.0505 26,493,489
Jul 09 2021 0.0536 0.00 +0.00% 0.0529 0.0539 0.0505 0
Jul 09 2021 0.0536 0.0016 3.08% 0.0529 0.0539 0.0505 38,051,939
Jul 08 2021 0.052 -0.0035 -6.31% 0.0531 0.0555 0.0511 32,856,405
Jul 07 2021 0.0555 0.00 +0.00% 0.056 0.0589 0.0519 0
Jul 07 2021 0.0555 -0.00015 -0.27% 0.056 0.0589 0.0519 32,292,148
Jul 06 2021 0.05565 -0.00315 -5.36% 0.0596 0.0598 0.055 40,368,177
Jul 05 2021 0.0588 0.00 +0.00% 0.056 0.065 0.0555 0
Jul 02 2021 0.0588 0.00 +0.00% 0.056 0.065 0.0555 0
Jul 02 2021 0.0588 0.0022 3.89% 0.056 0.065 0.0555 32,653,815
Jul 01 2021 0.0566 -0.00245 -4.15% 0.059 0.0593 0.055 55,068,983
Jun 30 2021 0.05905 -0.00165 -2.72% 0.0604 0.0607 0.0588 28,945,644


Your Recent History
USOTC
AITX
Artificial..
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.