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 )

0.0002 UNCHANGED
Streaming Delayed Price Updated: 1:02 PM EDT, Jun 13, 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 (%)
Sep 29, 2023 0.0060 0.0070 0.0055 0.0068 1,509,981 +0.00(+11.48%)
Sep 28, 2023 0.0054 0.0065 0.0054 0.0061 940,538 +0.00(+3.39%)
Sep 27, 2023 0.0062 0.0066 0.0058 0.0059 4,202,956 -0.00(-7.81%)
Sep 26, 2023 0.0063 0.0068 0.0062 0.0064 418,002 -0.00(-7.25%)
Sep 25, 2023 0.0062 0.0069 0.0063 0.0069 619,660 +0.00(+0.00%)
Sep 22, 2023 0.0062 0.0069 0.0061 0.0069 964,040 +0.00(+4.55%)
Sep 21, 2023 0.0063 0.0066 0.0062 0.0066 934,441 +0.00(+3.12%)
Sep 20, 2023 0.0071 0.0077 0.0062 0.0064 976,033 -0.00(-8.57%)
Sep 19, 2023 0.0066 0.0071 0.0063 0.0070 1,607,387 -0.00(-6.67%)
Sep 18, 2023 0.0088 0.0088 0.0065 0.0075 270,994 -0.00(-3.85%)
Sep 15, 2023 0.0068 0.0080 0.0062 0.0078 1,587,203 -0.00(-1.27%)
Sep 14, 2023 0.0063 0.0080 0.0063 0.0079 351,353 +0.00(+14.49%)
Sep 13, 2023 0.0064 0.0080 0.0057 0.0069 2,141,602 +0.00(+15.00%)
Sep 12, 2023 0.0065 0.0073 0.0057 0.0060 709,500 -0.00(-17.81%)
Sep 11, 2023 0.0068 0.0082 0.0065 0.0073 391,868 +0.00(+2.82%)
Sep 08, 2023 0.0062 0.0074 0.0062 0.0071 77,600 +0.00(+14.52%)
Sep 07, 2023 0.0062 0.0063 0.0061 0.0062 1,256,426 +0.00(+1.64%)
Sep 06, 2023 0.0062 0.0063 0.0057 0.0061 1,157,564 +0.00(+0.00%)
Sep 05, 2023 0.0061 0.0064 0.0061 0.0061 433,717 -0.00(-4.69%)
Sep 01, 2023 0.0061 0.0064 0.0061 0.0064 526,537 +0.00(+1.59%)
Aug 31, 2023 0.0060 0.0063 0.0060 0.0063 115,150 +0.00(+0.00%)
Aug 30, 2023 0.0065 0.0065 0.0057 0.0063 453,092 -0.00(-3.08%)
Aug 29, 2023 0.0057 0.0067 0.0057 0.0065 610,660 +0.00(+6.56%)
Aug 28, 2023 0.0061 0.0067 0.0057 0.0061 2,200,409 -0.00(-6.15%)
Aug 25, 2023 0.0059 0.0065 0.0056 0.0065 610,159 +0.00(+10.17%)
Aug 24, 2023 0.0057 0.0065 0.0057 0.0059 483,929 -0.00(-4.84%)
Aug 23, 2023 0.0057 0.0065 0.0053 0.0062 1,665,525 +0.00(+1.64%)
Aug 22, 2023 0.0065 0.0065 0.0056 0.0061 1,584,381 -0.00(-3.17%)
Aug 21, 2023 0.0056 0.0065 0.0056 0.0063 1,451,884 +0.00(+0.00%)
Aug 18, 2023 0.0057 0.0063 0.0056 0.0063 657,244 +0.00(+3.28%)
Aug 17, 2023 0.0053 0.0066 0.0053 0.0061 719,349 -0.00(-1.61%)
Aug 16, 2023 0.0065 0.0065 0.0058 0.0062 885,830 +0.00(+0.00%)
Aug 15, 2023 0.0066 0.0067 0.0060 0.0062 1,259,897 -0.00(-6.06%)
Aug 14, 2023 0.0066 0.0070 0.0066 0.0066 1,112,899 +0.00(+0.00%)
Aug 11, 2023 0.0066 0.0070 0.0066 0.0066 253,999 +0.00(+0.00%)
Aug 10, 2023 0.0065 0.0071 0.0062 0.0066 816,556 -0.00(-1.49%)
Aug 09, 2023 0.0075 0.0075 0.0064 0.0067 4,676,193 -0.00(-10.67%)
Aug 08, 2023 0.0078 0.0078 0.0074 0.0075 1,186,586 +0.00(+1.35%)
Aug 07, 2023 0.0080 0.0080 0.0071 0.0074 1,228,096 -0.00(-7.50%)
Aug 04, 2023 0.0073 0.0081 0.0073 0.0080 167,522 +0.00(+2.56%)
Aug 03, 2023 0.0075 0.0085 0.0073 0.0078 1,943,410 +0.00(+4.00%)
Aug 02, 2023 0.0075 0.0081 0.0071 0.0075 1,015,107 -0.00(-1.32%)
Aug 01, 2023 0.0076 0.0084 0.0075 0.0076 1,135,799 -0.00(-1.30%)
Jul 31, 2023 0.0075 0.0084 0.0075 0.0077 804,179 -0.00(-2.53%)
Jul 28, 2023 0.0076 0.0080 0.0075 0.0079 306,348 +0.00(+0.00%)
Jul 27, 2023 0.0078 0.0085 0.0075 0.0079 1,305,175 +0.00(+5.33%)
Jul 26, 2023 0.0078 0.0079 0.0074 0.0075 733,444 -0.00(-3.85%)
Jul 25, 2023 0.0077 0.0080 0.0073 0.0078 2,202,306 +0.00(+0.00%)
Jul 24, 2023 0.0089 0.0089 0.0074 0.0078 3,662,925 -0.00(-9.30%)
Jul 21, 2023 0.0088 0.0088 0.0080 0.0086 1,606,388 +0.00(+0.00%)
Jul 20, 2023 0.0079 0.0096 0.0079 0.0086 1,759,970 +0.00(+7.50%)
Jul 19, 2023 0.0074 0.0084 0.0065 0.0080 4,029,613 +0.00(+12.68%)
Jul 18, 2023 0.0096 0.0096 0.0062 0.0071 30,349,964 -0.00(-28.28%)
Jul 17, 2023 0.0105 0.0105 0.0092 0.0099 1,408,371 -0.00(-3.88%)
Jul 14, 2023 0.0109 0.0109 0.0091 0.0103 3,079,156 -0.00(-0.96%)
Jul 13, 2023 0.0099 0.0109 0.0093 0.0104 1,660,556 +0.00(+0.97%)
Jul 12, 2023 0.0095 0.0106 0.0091 0.0103 3,922,927 +0.00(+6.19%)
Jul 11, 2023 0.0099 0.0104 0.0091 0.0097 5,339,773 -0.00(-3.96%)
Jul 10, 2023 0.0108 0.0108 0.0092 0.0101 3,643,498 -0.00(-6.48%)
Jul 07, 2023 0.0108 0.0115 0.0104 0.0108 1,935,764 -0.00(-3.57%)
Jul 06, 2023 0.0124 0.0124 0.0102 0.0112 4,945,754 -0.00(-7.44%)
Jul 05, 2023 0.0124 0.0135 0.0115 0.0121 13,005,225 +0.00(+2.54%)
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.