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 )

0.0450 UNCHANGED
Streaming Delayed Price Updated: 3:20 PM EDT, Jun 11, 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 (%)
Feb 28, 2018 0.3450 0.3850 0.3400 0.3550 260,429 +0.01(+2.90%)
Feb 27, 2018 0.3600 0.3650 0.3350 0.3450 311,893 -0.02(-4.17%)
Feb 26, 2018 0.3500 0.3850 0.3450 0.3600 628,672 +0.00(+0.00%)
Feb 23, 2018 0.4100 0.4150 0.3400 0.3600 2,056,419 -0.05(-13.25%)
Feb 22, 2018 0.4000 0.4250 0.3300 0.4150 2,368,095 +0.02(+6.41%)
Feb 21, 2018 0.5200 0.5300 0.3800 0.3900 1,945,938 -0.14(-26.42%)
Feb 20, 2018 0.6000 0.6000 0.5300 0.5300 337,951 -0.06(-10.17%)
Feb 16, 2018 0.5900 0.5900 0.5900 0 +0.02(+3.51%)
Feb 15, 2018 0.6000 0.6000 0.5600 0.5700 152,405 +0.00(+0.00%)
Feb 14, 2018 0.6300 0.6300 0.5600 0.5700 426,410 -0.06(-9.52%)
Feb 13, 2018 0.6500 0.6500 0.6100 0.6300 188,889 +0.00(+0.00%)
Feb 12, 2018 0.6800 0.6800 0.6300 0.6300 147,604 -0.01(-1.56%)
Feb 09, 2018 0.6800 0.7000 0.6100 0.6400 253,565 -0.05(-7.25%)
Feb 08, 2018 0.6100 0.6900 0.6000 0.6900 404,400 +0.08(+13.11%)
Feb 07, 2018 0.6300 0.6400 0.5600 0.6100 433,301 -0.03(-4.69%)
Feb 06, 2018 0.6300 0.6400 0.5600 0.6400 307,508 -0.01(-1.54%)
Feb 05, 2018 0.6000 0.7400 0.6000 0.6500 432,934 +0.05(+8.33%)
Feb 02, 2018 0.6000 0.6200 0.5000 0.6000 1,112,640 +0.04(+7.14%)
Feb 01, 2018 0.7400 0.7400 0.5500 0.5600 1,412,732 -0.11(-16.42%)
Jan 31, 2018 0.7000 0.8000 0.6600 0.6700 948,423 -0.02(-2.90%)
Jan 30, 2018 0.8800 0.8800 0.6800 0.6900 1,100,215 -0.13(-15.85%)
Jan 29, 2018 0.9000 0.9900 0.8200 0.8200 591,803 -0.04(-4.65%)
Jan 26, 2018 0.9600 1.030 0.8100 0.8600 550,577 -0.12(-12.24%)
Jan 25, 2018 1.050 1.070 0.9600 0.9800 187,486 -0.01(-1.01%)
Jan 24, 2018 1.080 1.090 0.9900 0.9900 140,791 -0.07(-6.60%)
Jan 23, 2018 1.190 1.190 1.040 1.060 262,930 -0.06(-5.36%)
Jan 22, 2018 1.200 1.250 1.100 1.120 271,116 -0.06(-5.08%)
Jan 19, 2018 1.110 1.250 1.100 1.180 403,617 +0.09(+8.26%)
Jan 18, 2018 1.050 1.140 1.030 1.090 159,549 +0.04(+3.81%)
Jan 17, 2018 1.040 1.090 1.020 1.050 88,839 -0.01(-0.94%)
Jan 16, 2018 1.000 1.120 1.000 1.060 212,789 -0.07(-6.19%)
Jan 15, 2018 1.130 1.180 0.9400 1.130 853,978 +0.00(+0.00%)
Jan 12, 2018 1.250 1.260 1.090 1.130 890,299 -0.13(-10.32%)
Jan 11, 2018 1.230 1.300 1.230 1.260 73,810 +0.06(+5.00%)
Jan 10, 2018 1.300 1.300 1.200 1.200 160,796 -0.12(-9.09%)
Jan 09, 2018 1.400 1.400 1.270 1.320 156,593 -0.08(-5.71%)
Jan 08, 2018 1.450 1.460 1.350 1.400 144,750 -0.05(-3.45%)
Jan 05, 2018 1.460 1.470 1.350 1.450 266,288 +0.03(+2.11%)
Jan 04, 2018 1.380 1.460 1.380 1.420 323,512 +0.05(+3.65%)
Jan 03, 2018 1.330 1.390 1.310 1.370 269,949 +0.09(+7.03%)
Jan 02, 2018 1.200 1.200 1.200 1.280 156,414 +0.11(+9.40%)
Dec 29, 2017 1.170 1.170 1.170 0 +0.09(+8.33%)
Dec 28, 2017 1.310 1.310 1.080 1.080 495,471 -0.21(-16.28%)
Dec 27, 2017 1.320 1.330 1.290 1.290 273,956 -0.06(-4.44%)
Dec 22, 2017 1.120 1.400 1.110 1.350 1,202,149 +0.23(+20.54%)
Dec 21, 2017 1.000 1.140 1.000 1.120 417,140 +0.09(+8.74%)
Dec 20, 2017 1.000 1.030 0.9700 1.030 164,935 +0.06(+6.19%)
Dec 19, 2017 1.000 1.000 0.9600 0.9700 120,350 +0.02(+2.11%)
Dec 18, 2017 0.9200 0.9600 0.8900 0.9500 97,425 +0.04(+4.40%)
Dec 15, 2017 0.9200 0.9400 0.8900 0.9100 92,980 -0.01(-1.09%)
Dec 14, 2017 0.9400 0.9400 0.8900 0.9200 150,205 -0.02(-2.13%)
Dec 13, 2017 0.9500 0.9600 0.9200 0.9400 40,860 +0.02(+2.17%)
Dec 12, 2017 0.9600 0.9900 0.9200 0.9200 131,748 -0.01(-1.08%)
Dec 11, 2017 1.090 1.090 0.8800 0.9300 144,445 -0.05(-5.10%)
Dec 08, 2017 1.110 1.110 0.9800 0.9800 110,500 -0.06(-5.77%)
Dec 07, 2017 1.080 1.140 1.040 1.040 209,022 +0.00(+0.00%)
Dec 06, 2017 1.140 1.150 1.040 1.040 165,347 -0.10(-8.77%)
Dec 05, 2017 1.060 1.140 0.9900 1.140 599,550 +0.08(+7.55%)
Dec 04, 2017 0.9900 1.080 0.9200 1.060 530,079 +0.10(+10.42%)
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.