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 )

0.0550 UNCHANGED
Streaming Delayed Price Updated: 9:51 AM EDT, Jun 5, 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 (%)
May 31, 2018 0.2950 0.2950 0.2750 0.2750 478,283 -0.04(-14.06%)
May 30, 2018 0.3350 0.3400 0.2900 0.3200 734,127 -0.02(-4.48%)
May 29, 2018 0.3750 0.3750 0.3350 0.3350 406,850 -0.03(-9.46%)
May 28, 2018 0.3800 0.3800 0.3700 0.3700 49,000 -0.01(-2.63%)
May 25, 2018 0.3900 0.3900 0.3650 0.3800 168,950 +0.00(+0.00%)
May 24, 2018 0.4100 0.4100 0.3700 0.3800 251,215 +0.00(+0.00%)
May 23, 2018 0.4000 0.4100 0.3800 0.3800 214,900 -0.02(-5.00%)
May 22, 2018 0.3800 0.4200 0.3800 0.4000 650,530 +0.03(+6.67%)
May 18, 2018 0.3750 0.3750 0.3750 0 +0.01(+1.35%)
May 17, 2018 0.4000 0.4100 0.3700 0.3700 116,388 -0.03(-7.50%)
May 16, 2018 0.4250 0.4250 0.4000 0.4000 52,100 -0.02(-5.88%)
May 15, 2018 0.4100 0.4450 0.3800 0.4250 233,421 +0.02(+3.66%)
May 14, 2018 0.3700 0.4100 0.3700 0.4100 109,400 +0.03(+9.33%)
May 11, 2018 0.3850 0.3850 0.3700 0.3750 79,500 -0.01(-2.60%)
May 10, 2018 0.3850 0.3900 0.3700 0.3850 81,100 +0.01(+1.32%)
May 09, 2018 0.4100 0.4100 0.3650 0.3800 137,940 -0.02(-5.00%)
May 08, 2018 0.4300 0.4300 0.3900 0.4000 156,805 -0.03(-8.05%)
May 07, 2018 0.4200 0.4450 0.4200 0.4350 122,900 +0.02(+3.57%)
May 04, 2018 0.4300 0.4550 0.4200 0.4200 108,872 -0.03(-6.67%)
May 03, 2018 0.4350 0.4500 0.4250 0.4500 340,380 +0.01(+1.12%)
May 02, 2018 0.4050 0.4450 0.4050 0.4450 189,600 +0.02(+3.49%)
May 01, 2018 0.4300 0.4500 0.4050 0.4300 221,385 -0.03(-6.52%)
Apr 30, 2018 0.4550 0.4600 0.4200 0.4600 148,025 +0.04(+8.24%)
Apr 27, 2018 0.4300 0.4300 0.4150 0.4250 32,500 -0.01(-2.30%)
Apr 26, 2018 0.4500 0.4500 0.4250 0.4350 182,700 -0.03(-5.43%)
Apr 25, 2018 0.4750 0.4750 0.4500 0.4600 150,550 -0.01(-2.13%)
Apr 24, 2018 0.4800 0.4800 0.4650 0.4700 202,350 +0.00(+0.00%)
Apr 23, 2018 0.4600 0.4700 0.4500 0.4700 128,112 +0.01(+2.17%)
Apr 20, 2018 0.4000 0.4600 0.4000 0.4600 291,037 +0.05(+10.84%)
Apr 19, 2018 0.4200 0.4200 0.4050 0.4150 102,100 +0.00(+0.00%)
Apr 18, 2018 0.4200 0.4450 0.4050 0.4150 163,516 -0.01(-2.35%)
Apr 17, 2018 0.3600 0.4250 0.3600 0.4250 244,900 +0.05(+14.86%)
Apr 16, 2018 0.3600 0.3750 0.3600 0.3700 730,250 +0.01(+1.37%)
Apr 13, 2018 0.3550 0.4100 0.3550 0.3650 476,117 +0.02(+4.29%)
Apr 12, 2018 0.3400 0.3500 0.3400 0.3500 73,061 +0.01(+1.45%)
Apr 11, 2018 0.3400 0.3500 0.3350 0.3450 422,175 -0.01(-1.43%)
Apr 10, 2018 0.3450 0.3500 0.3400 0.3500 28,690 +0.00(+0.00%)
Apr 09, 2018 0.3500 0.3500 0.3350 0.3500 55,107 -0.01(-1.41%)
Apr 06, 2018 0.3650 0.3650 0.3500 0.3550 125,135 -0.01(-1.39%)
Apr 05, 2018 0.3300 0.3600 0.3300 0.3600 147,950 +0.03(+9.09%)
Apr 04, 2018 0.3500 0.3600 0.3100 0.3300 392,987 -0.03(-8.33%)
Apr 03, 2018 0.3500 0.3700 0.3500 0.3600 119,291 +0.00(+0.00%)
Apr 02, 2018 0.3400 0.3600 0.3400 0.3600 162,105 +0.01(+2.86%)
Mar 29, 2018 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Mar 28, 2018 0.3650 0.3700 0.3400 0.3400 433,990 -0.03(-9.33%)
Mar 27, 2018 0.4200 0.4200 0.3650 0.3750 486,022 -0.04(-9.64%)
Mar 26, 2018 0.4200 0.4550 0.4000 0.4150 477,273 -0.01(-1.19%)
Mar 23, 2018 0.4100 0.4200 0.4000 0.4200 862,445 +0.01(+3.70%)
Mar 22, 2018 0.4300 0.4300 0.3950 0.4050 653,359 -0.02(-4.71%)
Mar 21, 2018 0.4600 0.4600 0.4250 0.4250 754,165 -0.03(-5.56%)
Mar 20, 2018 0.5300 0.5500 0.4500 0.4500 1,644,914 -0.07(-13.46%)
Mar 19, 2018 0.4400 0.5200 0.4400 0.5200 1,796,759 +0.08(+18.18%)
Mar 16, 2018 0.3850 0.4400 0.3800 0.4400 1,772,504 +0.07(+17.33%)
Mar 15, 2018 0.3600 0.4300 0.3350 0.3750 2,519,748 +0.03(+7.14%)
Mar 14, 2018 0.3150 0.3600 0.3150 0.3500 1,592,624 +0.04(+12.90%)
Mar 13, 2018 0.3100 0.3150 0.3000 0.3100 422,550 +0.00(+0.00%)
Mar 12, 2018 0.3050 0.3150 0.3000 0.3100 844,923 +0.02(+5.08%)
Mar 09, 2018 0.3000 0.3150 0.2900 0.2950 1,061,650 -0.02(-6.35%)
Mar 08, 2018 0.3300 0.3300 0.2950 0.3150 916,425 -0.01(-3.08%)
Mar 07, 2018 0.3150 0.3300 0.3150 0.3250 265,562 -0.01(-1.52%)
Mar 06, 2018 0.3400 0.3450 0.3250 0.3300 399,701 -0.01(-2.94%)
Mar 05, 2018 0.3300 0.3450 0.3150 0.3400 648,988 +0.02(+4.62%)
Mar 02, 2018 0.3450 0.3450 0.3200 0.3250 456,675 -0.02(-4.41%)
Mar 01, 2018 0.3700 0.3750 0.3400 0.3400 372,535 -0.01(-4.23%)
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%)
Dec 01, 2017 0.9300 0.9900 0.9300 0.9600 121,400 +0.08(+9.09%)
Nov 30, 2017 0.9300 0.9300 0.8800 0.8800 115,000 +0.00(+0.00%)
Nov 29, 2017 0.8900 0.9200 0.8800 0.8800 124,600 +0.02(+2.33%)
Nov 28, 2017 0.8400 0.8900 0.8300 0.8600 287,580 +0.00(+0.00%)
Nov 27, 2017 0.9100 0.9100 0.8300 0.8600 167,630 -0.04(-4.44%)
Nov 24, 2017 0.9100 0.9300 0.9000 0.9000 237,508 -0.01(-1.10%)
Nov 23, 2017 0.9800 0.9800 0.9000 0.9100 80,109 -0.04(-4.21%)
Nov 22, 2017 1.010 1.060 0.9500 0.9500 127,755 -0.01(-1.04%)
Nov 21, 2017 0.9400 0.9900 0.9400 0.9600 36,940 +0.01(+1.05%)
Nov 20, 2017 1.070 1.100 0.9500 0.9500 381,180 -0.15(-13.64%)
Nov 17, 2017 0.9800 1.110 0.9500 1.100 543,900 +0.12(+12.24%)
Nov 16, 2017 0.9900 1.030 0.9600 0.9800 164,600 -0.03(-2.97%)
Nov 15, 2017 0.9500 1.050 0.9200 1.010 314,200 +0.07(+7.45%)
Nov 14, 2017 1.040 1.040 0.9400 0.9400 422,844 -0.12(-11.32%)
Nov 13, 2017 1.070 1.120 0.9600 1.060 690,831 +0.02(+1.92%)
Nov 10, 2017 0.8000 1.040 0.7600 1.040 1,308,406 +0.25(+31.65%)
Nov 09, 2017 0.7800 0.8100 0.7600 0.7900 203,060 +0.01(+1.28%)
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.