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 (%)
Sep 28, 2018 0.1100 0.1150 0.1100 0.1150 4,500 +0.01(+4.55%)
Sep 27, 2018 0.1200 0.1200 0.1050 0.1100 159,571 -0.01(-8.33%)
Sep 26, 2018 0.1200 0.1200 0.1050 0.1200 365,857 +0.00(+0.00%)
Sep 25, 2018 0.1250 0.1250 0.1200 0.1200 193,799 -0.01(-4.00%)
Sep 24, 2018 0.1250 0.1350 0.1250 0.1250 93,100 -0.02(-10.71%)
Sep 21, 2018 0.1300 0.1450 0.1200 0.1400 275,050 +0.02(+16.67%)
Sep 20, 2018 0.1300 0.1450 0.1200 0.1200 118,500 -0.01(-4.00%)
Sep 19, 2018 0.1300 0.1400 0.1250 0.1250 124,325 -0.02(-10.71%)
Sep 18, 2018 0.1350 0.1400 0.1250 0.1400 121,357 +0.01(+7.69%)
Sep 17, 2018 0.1400 0.1400 0.1300 0.1300 35,500 -0.02(-13.33%)
Sep 14, 2018 0.1500 0.1550 0.1500 0.1500 48,741 +0.01(+3.45%)
Sep 13, 2018 0.1550 0.1550 0.1450 0.1450 89,119 -0.02(-9.38%)
Sep 12, 2018 0.1700 0.1700 0.1400 0.1600 184,543 -0.01(-5.88%)
Sep 11, 2018 0.1650 0.1750 0.1500 0.1700 220,515 +0.01(+6.25%)
Sep 10, 2018 0.1200 0.1700 0.1150 0.1600 447,092 +0.04(+33.33%)
Sep 07, 2018 0.1250 0.1250 0.1200 0.1200 23,000 +0.00(+0.00%)
Sep 06, 2018 0.1300 0.1300 0.1050 0.1200 809,600 -0.01(-7.69%)
Sep 05, 2018 0.1400 0.1400 0.1300 0.1300 149,600 -0.01(-7.14%)
Sep 04, 2018 0.1450 0.1550 0.1350 0.1400 189,480 +0.00(+0.00%)
Aug 31, 2018 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Aug 30, 2018 0.1400 0.1450 0.1300 0.1450 254,200 +0.00(+3.57%)
Aug 29, 2018 0.1400 0.1400 0.1350 0.1400 111,973 +0.00(+0.00%)
Aug 28, 2018 0.1400 0.1450 0.1400 0.1400 50,500 -0.00(-3.45%)
Aug 27, 2018 0.1500 0.1500 0.1300 0.1450 303,900 +0.00(+3.57%)
Aug 24, 2018 0.1400 0.1500 0.1400 0.1400 102,900 +0.01(+3.70%)
Aug 23, 2018 0.1400 0.1400 0.1350 0.1350 85,050 -0.01(-6.90%)
Aug 22, 2018 0.1500 0.1500 0.1450 0.1450 108,400 +0.00(+0.00%)
Aug 21, 2018 0.1450 0.1450 0.1300 0.1450 162,500 -0.01(-3.33%)
Aug 20, 2018 0.1400 0.1500 0.1400 0.1500 93,979 +0.02(+15.38%)
Aug 17, 2018 0.1450 0.1500 0.1300 0.1300 86,316 -0.02(-13.33%)
Aug 16, 2018 0.1500 0.1500 0.1300 0.1500 61,900 +0.01(+11.11%)
Aug 15, 2018 0.1500 0.1500 0.1250 0.1350 215,400 +0.00(+0.00%)
Aug 14, 2018 0.1450 0.1450 0.1350 0.1350 45,300 -0.01(-3.57%)
Aug 13, 2018 0.1400 0.1400 0.1350 0.1400 59,500 -0.00(-3.45%)
Aug 10, 2018 0.1450 0.1450 0.1400 0.1450 149,909 +0.00(+0.00%)
Aug 09, 2018 0.1600 0.1750 0.1450 0.1450 152,150 -0.02(-9.38%)
Aug 08, 2018 0.1550 0.1800 0.1500 0.1600 291,380 +0.00(+0.00%)
Aug 07, 2018 0.1700 0.1700 0.1550 0.1600 233,050 -0.01(-8.57%)
Aug 03, 2018 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Aug 02, 2018 0.1800 0.1950 0.1700 0.1700 133,838 -0.02(-12.82%)
Aug 01, 2018 0.1800 0.1950 0.1800 0.1950 29,000 +0.02(+8.33%)
Jul 31, 2018 0.1950 0.1950 0.1800 0.1800 82,200 -0.01(-5.26%)
Jul 30, 2018 0.1900 0.1950 0.1800 0.1900 41,700 +0.00(+0.00%)
Jul 27, 2018 0.2000 0.2000 0.1850 0.1900 253,500 -0.01(-2.56%)
Jul 26, 2018 0.1950 0.1950 0.1950 0.1950 8,000 -0.01(-2.50%)
Jul 25, 2018 0.1900 0.2000 0.1900 0.2000 50,600 +0.02(+8.11%)
Jul 24, 2018 0.1900 0.1900 0.1700 0.1850 43,485 -0.01(-2.63%)
Jul 23, 2018 0.2000 0.2000 0.1700 0.1900 232,200 -0.01(-5.00%)
Jul 20, 2018 0.2000 0.2050 0.1950 0.2000 52,750 +0.01(+2.56%)
Jul 19, 2018 0.2000 0.2000 0.1900 0.1950 76,101 -0.01(-4.88%)
Jul 18, 2018 0.2200 0.2200 0.2050 0.2050 94,900 -0.02(-6.82%)
Jul 17, 2018 0.2400 0.2400 0.2150 0.2200 48,500 -0.02(-8.33%)
Jul 16, 2018 0.2450 0.2450 0.2250 0.2400 300,530 +0.03(+14.29%)
Jul 13, 2018 0.2050 0.2150 0.2050 0.2100 71,500 +0.01(+7.69%)
Jul 12, 2018 0.2100 0.2100 0.1950 0.1950 72,032 -0.01(-7.14%)
Jul 11, 2018 0.2200 0.2250 0.2100 0.2100 55,500 -0.03(-12.50%)
Jul 10, 2018 0.2350 0.2400 0.2050 0.2400 191,150 -0.02(-7.69%)
Jul 09, 2018 0.1950 0.2600 0.1900 0.2600 214,440 +0.08(+44.44%)
Jul 06, 2018 0.2100 0.2250 0.1750 0.1800 105,840 -0.02(-10.00%)
Jul 05, 2018 0.1800 0.2000 0.1600 0.2000 209,780 +0.02(+11.11%)
Jul 04, 2018 0.1750 0.1800 0.1750 0.1800 5,580 +0.01(+2.86%)
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.