Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ais Res Ltd (TSV: AIS )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 11:19 AM EDT, May 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 0.1000 0.1000 0.1000 0.1000 50,000 -0.00(-4.76%)
Nov 29, 2018 0.1050 0.1050 0.1000 0.1050 108,870 +0.00(+0.00%)
Nov 28, 2018 0.1050 0.1050 0.0950 0.1050 20,650 +0.00(+5.00%)
Nov 26, 2018 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Nov 23, 2018 0.1050 0.1050 0.1050 0.1050 126,600 +0.00(+5.00%)
Nov 22, 2018 0.0950 0.1000 0.0950 0.1000 30,100 +0.01(+5.26%)
Nov 21, 2018 0.1000 0.1000 0.0950 0.0950 93,500 -0.01(-5.00%)
Nov 20, 2018 0.1000 0.1050 0.1000 0.1000 54,700 +0.00(+0.00%)
Nov 19, 2018 0.1050 0.1050 0.1000 0.1000 167,000 +0.01(+5.26%)
Nov 16, 2018 0.1050 0.1150 0.0950 0.0950 174,995 -0.01(-5.00%)
Nov 15, 2018 0.1100 0.1100 0.1000 0.1000 140,761 -0.01(-9.09%)
Nov 14, 2018 0.1100 0.1100 0.1050 0.1100 210,620 +0.01(+10.00%)
Nov 13, 2018 0.1000 0.1050 0.1000 0.1000 399,200 -0.00(-4.76%)
Nov 12, 2018 0.1000 0.1050 0.1000 0.1050 30,350 +0.00(+5.00%)
Nov 09, 2018 0.1000 0.1050 0.1000 0.1000 80,500 -0.00(-4.76%)
Nov 08, 2018 0.1050 0.1050 0.1050 0.1050 13,600 +0.00(+5.00%)
Nov 07, 2018 0.1050 0.1050 0.1000 0.1000 75,100 +0.00(+0.00%)
Nov 06, 2018 0.1000 0.1100 0.1000 0.1000 207,900 -0.01(-13.04%)
Nov 05, 2018 0.1100 0.1150 0.1050 0.1150 204,122 +0.01(+4.55%)
Nov 02, 2018 0.1100 0.1100 0.1100 0.1100 42,300 +0.01(+4.76%)
Nov 01, 2018 0.1000 0.1100 0.1000 0.1050 96,590 +0.00(+0.00%)
Oct 31, 2018 0.1000 0.1050 0.1000 0.1050 4,750 +0.00(+0.00%)
Oct 30, 2018 0.1000 0.1050 0.0900 0.1050 131,350 +0.01(+10.53%)
Oct 29, 2018 0.1000 0.1000 0.0950 0.0950 19,600 -0.01(-5.00%)
Oct 26, 2018 0.1050 0.1050 0.1000 0.1000 89,600 +0.00(+0.00%)
Oct 25, 2018 0.1050 0.1100 0.1000 0.1000 202,500 -0.00(-4.76%)
Oct 24, 2018 0.1050 0.1100 0.1000 0.1050 213,000 -0.01(-4.55%)
Oct 23, 2018 0.1050 0.1150 0.1050 0.1100 180,000 +0.01(+4.76%)
Oct 22, 2018 0.1150 0.1150 0.1050 0.1050 89,500 -0.01(-8.70%)
Oct 19, 2018 0.1050 0.1150 0.1050 0.1150 150,000 +0.01(+15.00%)
Oct 18, 2018 0.1050 0.1050 0.0950 0.1000 98,599 -0.00(-4.76%)
Oct 17, 2018 0.1150 0.1150 0.1000 0.1050 135,946 -0.01(-8.70%)
Oct 16, 2018 0.1150 0.1200 0.1050 0.1150 118,900 -0.00(-4.17%)
Oct 15, 2018 0.1200 0.1200 0.1100 0.1200 55,054 +0.00(+0.00%)
Oct 12, 2018 0.1150 0.1250 0.1150 0.1200 113,500 +0.01(+9.09%)
Oct 11, 2018 0.1100 0.1100 0.1100 0.1100 2,500 +0.00(+0.00%)
Oct 10, 2018 0.1150 0.1150 0.1100 0.1100 50,000 -0.01(-8.33%)
Oct 09, 2018 0.1100 0.1350 0.1100 0.1200 351,248 +0.01(+14.29%)
Oct 05, 2018 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Oct 04, 2018 0.0950 0.1100 0.0950 0.1050 130,000 +0.00(+5.00%)
Oct 03, 2018 0.0950 0.1000 0.0950 0.1000 41,192 +0.01(+5.26%)
Oct 02, 2018 0.1000 0.1000 0.0900 0.0950 192,800 -0.01(-5.00%)
Oct 01, 2018 0.1150 0.1150 0.1000 0.1000 228,757 -0.01(-13.04%)
Sep 28, 2018 0.1100 0.1150 0.1100 0.1150 4,500 +0.01(+4.55%)
Sep 27, 2018 0.1200 0.1200 0.1050 0.1100 159,571 -0.01(-8.33%)
Sep 26, 2018 0.1200 0.1200 0.1050 0.1200 365,857 +0.00(+0.00%)
Sep 25, 2018 0.1250 0.1250 0.1200 0.1200 193,799 -0.01(-4.00%)
Sep 24, 2018 0.1250 0.1350 0.1250 0.1250 93,100 -0.02(-10.71%)
Sep 21, 2018 0.1300 0.1450 0.1200 0.1400 275,050 +0.02(+16.67%)
Sep 20, 2018 0.1300 0.1450 0.1200 0.1200 118,500 -0.01(-4.00%)
Sep 19, 2018 0.1300 0.1400 0.1250 0.1250 124,325 -0.02(-10.71%)
Sep 18, 2018 0.1350 0.1400 0.1250 0.1400 121,357 +0.01(+7.69%)
Sep 17, 2018 0.1400 0.1400 0.1300 0.1300 35,500 -0.02(-13.33%)
Sep 14, 2018 0.1500 0.1550 0.1500 0.1500 48,741 +0.01(+3.45%)
Sep 13, 2018 0.1550 0.1550 0.1450 0.1450 89,119 -0.02(-9.38%)
Sep 12, 2018 0.1700 0.1700 0.1400 0.1600 184,543 -0.01(-5.88%)
Sep 11, 2018 0.1650 0.1750 0.1500 0.1700 220,515 +0.01(+6.25%)
Sep 10, 2018 0.1200 0.1700 0.1150 0.1600 447,092 +0.04(+33.33%)
Sep 07, 2018 0.1250 0.1250 0.1200 0.1200 23,000 +0.00(+0.00%)
Sep 06, 2018 0.1300 0.1300 0.1050 0.1200 809,600 -0.01(-7.69%)
Sep 05, 2018 0.1400 0.1400 0.1300 0.1300 149,600 -0.01(-7.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.