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 (%)
Apr 30, 2019 0.0500 0.0500 0.0500 0.0500 6,000 -0.00(-9.09%)
Apr 25, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Apr 24, 2019 0.0550 0.0550 0.0500 0.0500 18,500 -0.00(-9.09%)
Apr 23, 2019 0.0650 0.0750 0.0550 0.0550 111,000 -0.01(-15.38%)
Apr 22, 2019 0.0650 0.0650 0.0650 0.0650 4,000 +0.00(+0.00%)
Apr 18, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 16, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Apr 15, 2019 0.0650 0.0750 0.0650 0.0700 121,000 +0.01(+16.67%)
Apr 12, 2019 0.0550 0.0600 0.0550 0.0600 280,303 +0.01(+20.00%)
Apr 11, 2019 0.0550 0.0550 0.0450 0.0500 152,955 +0.00(+0.00%)
Apr 10, 2019 0.0500 0.0500 0.0500 0.0500 26,000 +0.00(+0.00%)
Apr 09, 2019 0.0450 0.0500 0.0450 0.0500 70,600 +0.01(+11.11%)
Apr 08, 2019 0.0600 0.0600 0.0450 0.0450 318,300 -0.01(-18.18%)
Apr 05, 2019 0.0500 0.0550 0.0500 0.0550 226,500 +0.00(+0.00%)
Apr 04, 2019 0.0500 0.0550 0.0500 0.0550 22,000 +0.00(+0.00%)
Apr 02, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Apr 01, 2019 0.0500 0.0500 0.0500 0.0500 189,000 -0.01(-16.67%)
Mar 28, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 27, 2019 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Mar 26, 2019 0.0550 0.0600 0.0550 0.0600 281,000 +0.00(+9.09%)
Mar 25, 2019 0.0550 0.0600 0.0550 0.0550 40,949 +0.00(+0.00%)
Mar 22, 2019 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+10.00%)
Mar 20, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Mar 19, 2019 0.0550 0.0550 0.0550 0.0550 173,300 +0.00(+0.00%)
Mar 18, 2019 0.0550 0.0550 0.0550 0.0550 43,000 +0.00(+0.00%)
Mar 15, 2019 0.0600 0.0600 0.0550 0.0550 14,000 -0.00(-8.33%)
Mar 14, 2019 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+0.00%)
Mar 13, 2019 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Mar 12, 2019 0.0600 0.0600 0.0600 0.0600 2,200 +0.00(+0.00%)
Mar 08, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 07, 2019 0.0600 0.0650 0.0550 0.0600 170,025 +0.00(+9.09%)
Mar 06, 2019 0.0600 0.0600 0.0500 0.0550 71,105 -0.00(-8.33%)
Mar 05, 2019 0.0550 0.0600 0.0550 0.0600 24,120 +0.00(+9.09%)
Mar 04, 2019 0.0600 0.0600 0.0550 0.0550 178,100 +0.00(+0.00%)
Mar 01, 2019 0.0550 0.0600 0.0550 0.0550 126,000 -0.00(-8.33%)
Feb 28, 2019 0.0550 0.0600 0.0550 0.0600 76,000 +0.00(+0.00%)
Feb 27, 2019 0.0600 0.0600 0.0600 0.0600 58,500 +0.00(+0.00%)
Feb 26, 2019 0.0600 0.0650 0.0550 0.0600 52,283 +0.00(+0.00%)
Feb 25, 2019 0.0600 0.0600 0.0550 0.0600 221,273 +0.00(+0.00%)
Feb 22, 2019 0.0650 0.0650 0.0600 0.0600 105,600 -0.01(-7.69%)
Feb 21, 2019 0.0650 0.0650 0.0650 0.0650 78,858 +0.00(+0.00%)
Feb 20, 2019 0.0650 0.0650 0.0650 0.0650 38,000 +0.00(+0.00%)
Feb 19, 2019 0.0650 0.0650 0.0600 0.0650 307,900 +0.00(+0.00%)
Feb 15, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Feb 14, 2019 0.0650 0.0700 0.0650 0.0700 42,500 +0.00(+0.00%)
Feb 13, 2019 0.0750 0.0750 0.0700 0.0700 280,760 -0.00(-6.67%)
Feb 12, 2019 0.0850 0.0850 0.0700 0.0750 168,350 -0.01(-11.76%)
Feb 11, 2019 0.0850 0.0850 0.0850 0.0850 25,000 +0.00(+0.00%)
Feb 08, 2019 0.0800 0.0850 0.0750 0.0850 51,800 +0.01(+6.25%)
Feb 07, 2019 0.0750 0.0800 0.0750 0.0800 23,000 +0.01(+6.67%)
Feb 06, 2019 0.0850 0.0850 0.0750 0.0750 40,000 -0.01(-11.76%)
Feb 05, 2019 0.0800 0.0850 0.0800 0.0850 54,150 +0.01(+6.25%)
Feb 04, 2019 0.0750 0.0850 0.0750 0.0800 87,000 +0.01(+6.67%)
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.