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

Aiadvertising Inc (OP: AIAD )

0.0003 UNCHANGED
Streaming Delayed Price Updated: 2:55 PM EDT, May 31, 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 (%)
Apr 28, 2023 0.0087 0.0089 0.0074 0.0087 7,824,043 +0.00(+0.00%)
Apr 27, 2023 0.0078 0.0094 0.0078 0.0087 6,130,789 +0.00(+4.82%)
Apr 26, 2023 0.0070 0.0085 0.0068 0.0083 11,512,359 +0.00(+16.90%)
Apr 25, 2023 0.0065 0.0082 0.0065 0.0071 5,471,374 +0.00(+4.41%)
Apr 24, 2023 0.0069 0.0069 0.0061 0.0068 2,160,798 +0.00(+4.62%)
Apr 21, 2023 0.0067 0.0067 0.0060 0.0065 4,103,252 +0.00(+1.56%)
Apr 20, 2023 0.0058 0.0067 0.0056 0.0064 3,092,460 +0.00(+6.67%)
Apr 19, 2023 0.0064 0.0064 0.0055 0.0060 3,826,664 -0.00(-3.23%)
Apr 18, 2023 0.0069 0.0073 0.0057 0.0062 11,640,989 -0.00(-10.14%)
Apr 17, 2023 0.0066 0.0098 0.0060 0.0069 49,310,120 -0.00(-4.17%)
Apr 14, 2023 0.0047 0.0072 0.0045 0.0072 29,833,254 +0.00(+60.00%)
Apr 13, 2023 0.0041 0.0045 0.0041 0.0045 8,648,675 +0.00(+15.38%)
Apr 12, 2023 0.0043 0.0043 0.0039 0.0039 7,795,350 -0.00(-9.30%)
Apr 11, 2023 0.0040 0.0051 0.0038 0.0043 33,900,332 +0.00(+7.50%)
Apr 10, 2023 0.0041 0.0041 0.0038 0.0040 5,883,548 +0.00(+0.00%)
Apr 06, 2023 0.0040 0.0040 0.0037 0.0040 7,566,238 +0.00(+5.26%)
Apr 05, 2023 0.0039 0.0039 0.0037 0.0038 3,598,772 +0.00(+0.00%)
Apr 04, 2023 0.0042 0.0042 0.0037 0.0038 15,594,572 -0.00(-5.00%)
Apr 03, 2023 0.0043 0.0043 0.0038 0.0040 9,503,550 -0.00(-6.98%)
Mar 31, 2023 0.0043 0.0044 0.0041 0.0043 12,026,941 +0.00(+2.38%)
Mar 30, 2023 0.0045 0.0045 0.0040 0.0042 11,865,361 -0.00(-6.67%)
Mar 29, 2023 0.0045 0.0045 0.0041 0.0045 7,279,307 +0.00(+0.00%)
Mar 28, 2023 0.0047 0.0049 0.0042 0.0045 10,274,507 -0.00(-6.25%)
Mar 27, 2023 0.0040 0.0049 0.0040 0.0048 8,981,886 +0.00(+9.09%)
Mar 24, 2023 0.0046 0.0046 0.0040 0.0044 12,408,841 -0.00(-4.35%)
Mar 23, 2023 0.0046 0.0046 0.0042 0.0046 12,423,637 +0.00(+4.55%)
Mar 22, 2023 0.0050 0.0050 0.0043 0.0044 3,397,900 -0.00(-12.00%)
Mar 21, 2023 0.0044 0.0050 0.0042 0.0050 14,716,668 +0.00(+16.28%)
Mar 20, 2023 0.0040 0.0044 0.0038 0.0043 9,524,339 +0.00(+2.38%)
Mar 17, 2023 0.0042 0.0045 0.0040 0.0042 5,229,781 -0.00(-2.33%)
Mar 16, 2023 0.0040 0.0044 0.0040 0.0043 8,810,365 +0.00(+7.50%)
Mar 15, 2023 0.0045 0.0045 0.0040 0.0040 14,456,125 -0.00(-11.11%)
Mar 14, 2023 0.0046 0.0047 0.0042 0.0045 7,709,964 +0.00(+0.00%)
Mar 13, 2023 0.0048 0.0049 0.0043 0.0045 7,386,781 -0.00(-8.16%)
Mar 10, 2023 0.0052 0.0054 0.0047 0.0049 12,964,157 -0.00(-7.55%)
Mar 09, 2023 0.0063 0.0064 0.0051 0.0053 26,803,608 -0.00(-3.64%)
Mar 08, 2023 0.0050 0.0055 0.0046 0.0055 3,792,846 +0.00(+14.58%)
Mar 07, 2023 0.0058 0.0058 0.0046 0.0048 15,861,609 -0.00(-14.29%)
Mar 06, 2023 0.0069 0.0069 0.0053 0.0056 10,794,811 -0.00(-15.15%)
Mar 03, 2023 0.0056 0.0068 0.0052 0.0066 15,707,431 +0.00(+29.41%)
Mar 02, 2023 0.0057 0.0058 0.0050 0.0051 8,695,240 -0.00(-8.93%)
Mar 01, 2023 0.0056 0.0060 0.0051 0.0056 7,092,693 -0.00(-5.08%)
Feb 28, 2023 0.0062 0.0062 0.0054 0.0059 2,633,239 +0.00(+3.51%)
Feb 27, 2023 0.0054 0.0064 0.0053 0.0057 9,973,561 +0.00(+5.56%)
Feb 24, 2023 0.0054 0.0055 0.0048 0.0054 15,494,069 +0.00(+3.85%)
Feb 23, 2023 0.0058 0.0058 0.0051 0.0052 8,569,655 -0.00(-5.45%)
Feb 22, 2023 0.0057 0.0060 0.0055 0.0055 11,440,314 -0.00(-1.79%)
Feb 21, 2023 0.0063 0.0068 0.0054 0.0056 16,591,150 -0.00(-15.15%)
Feb 17, 2023 0.0073 0.0073 0.0064 0.0066 12,192,310 -0.00(-9.59%)
Feb 16, 2023 0.0082 0.0082 0.0066 0.0073 18,569,188 -0.00(-6.41%)
Feb 15, 2023 0.0075 0.0086 0.0071 0.0078 18,302,700 +0.00(+9.86%)
Feb 14, 2023 0.0074 0.0085 0.0065 0.0071 20,269,996 +0.00(+1.43%)
Feb 13, 2023 0.0100 0.0110 0.0070 0.0070 21,553,108 -0.00(-30.00%)
Feb 10, 2023 0.0120 0.0123 0.0093 0.0100 17,147,884 -0.00(-15.97%)
Feb 09, 2023 0.0146 0.0167 0.0115 0.0119 23,997,092 -0.00(-19.59%)
Feb 08, 2023 0.0115 0.0165 0.0107 0.0148 24,619,056 +0.00(+25.42%)
Feb 07, 2023 0.0175 0.0185 0.0105 0.0118 40,271,000 -0.01(-34.08%)
Feb 06, 2023 0.0200 0.0280 0.0153 0.0179 59,112,544 -0.00(-6.28%)
Feb 03, 2023 0.0130 0.0200 0.0089 0.0191 59,168,212 +0.01(+54.03%)
Feb 02, 2023 0.0097 0.0139 0.0096 0.0124 36,358,256 +0.00(+30.53%)
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.