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 -0.0050 (-9.09%)
Streaming Delayed Price Updated: 12:16 PM EDT, May 16, 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 16, 2024 0.0550 0.0550 0.0500 0.0500 28,803 -0.00(-9.09%)
May 15, 2024 0.0550 0.0550 0.0550 0.0550 10,000 -0.02(-21.43%)
May 13, 2024 0.0700 0 +0.00(+0.00%)
May 10, 2024 0.0550 0.0700 0.0550 0.0700 55,803 +0.01(+16.67%)
May 09, 2024 0.0600 0.0600 0.0600 0.0600 2,300 +0.01(+20.00%)
May 08, 2024 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
May 07, 2024 0.0500 0.0500 0.0500 0.0500 10,000 -0.01(-23.08%)
May 06, 2024 0.0650 0.0650 0.0650 0.0650 20,000 +0.01(+18.18%)
May 03, 2024 0.0500 0.0550 0.0450 0.0550 126,000 +0.00(+10.00%)
Apr 29, 2024 0.0500 0 +0.00(+0.00%)
Apr 26, 2024 0.0500 0.0500 0.0500 0.0500 12,000 -0.01(-16.67%)
Apr 22, 2024 0.0600 0 +0.01(+20.00%)
Apr 18, 2024 0.0500 0 -0.00(-9.09%)
Apr 16, 2024 0.0550 0 -0.00(-8.33%)
Apr 12, 2024 0.0600 0 +0.00(+0.00%)
Apr 11, 2024 0.0700 0.0700 0.0600 0.0600 22,000 -0.01(-7.69%)
Apr 09, 2024 0.0650 405 +0.00(+0.00%)
Apr 05, 2024 0.0650 0 +0.01(+8.33%)
Apr 04, 2024 0.0550 0.0600 0.0550 0.0600 2,196 -0.01(-7.69%)
Mar 26, 2024 0.0650 50 +0.01(+8.33%)
Mar 22, 2024 0.0600 0 +0.00(+9.09%)
Mar 21, 2024 0.0600 0.0600 0.0550 0.0550 10,000 -0.02(-21.43%)
Mar 19, 2024 0.0700 0 +0.00(+0.00%)
Mar 15, 2024 0.0700 312 +0.01(+16.67%)
Mar 14, 2024 0.0500 0.0600 0.0500 0.0600 117,506 +0.00(+9.09%)
Mar 13, 2024 0.0500 0.0550 0.0500 0.0550 39,900 +0.00(+10.00%)
Mar 12, 2024 0.0550 0.0550 0.0500 0.0500 42,900 +0.00(+0.00%)
Mar 11, 2024 0.0500 0.0550 0.0500 0.0500 127,956 +0.00(+0.00%)
Mar 08, 2024 0.0250 0.1000 0.0250 0.0500 216,500 +0.05(+900.00%)
Mar 07, 2024 0.0100 0.0100 0.0050 0.0050 1,254,110 -0.01(-50.00%)
Mar 06, 2024 0.0100 0.0100 0.0100 0.0100 24,051 +0.01(+100.00%)
Mar 05, 2024 0.0050 0.0050 0.0050 0.0050 1,143,000 +0.00(+0.00%)
Mar 04, 2024 0.0100 0.0100 0.0050 0.0050 159,000 -0.00(-37.50%)
Mar 01, 2024 0.0050 0.0080 0.0050 0.0080 11,627 +0.00(+60.00%)
Feb 23, 2024 0.0050 0 +0.00(+0.00%)
Feb 22, 2024 0.0050 0.0050 0.0050 0.0050 214,000 +0.00(+0.00%)
Feb 21, 2024 0.0050 0.0050 0.0050 0.0050 1,000 +0.00(+0.00%)
Feb 20, 2024 0.0100 0.0100 0.0050 0.0050 28,000 +0.00(+0.00%)
Feb 16, 2024 0.0050 0 -0.00(-37.50%)
Feb 14, 2024 0.0080 900 +0.00(+60.00%)
Feb 13, 2024 0.0050 0.0050 0.0050 0.0050 22,000 +0.00(+0.00%)
Feb 12, 2024 0.0100 0.0100 0.0050 0.0050 43,000 +0.00(+0.00%)
Feb 09, 2024 0.0050 0.0050 0.0050 0.0050 11,000 +0.00(+0.00%)
Feb 08, 2024 0.0050 0.0050 0.0050 0.0050 1,272,000 +0.00(+0.00%)
Jan 29, 2024 0.0050 0 +0.00(+0.00%)
Jan 22, 2024 0.0050 0 +0.00(+0.00%)
Jan 19, 2024 0.0050 0.0050 0.0050 0.0050 100,000 +0.00(+0.00%)
Jan 17, 2024 0.0050 0 -0.01(-50.00%)
Jan 16, 2024 0.0100 0.0100 0.0100 0.0100 1,000 +0.01(+100.00%)
Jan 15, 2024 0.0050 0.0050 0.0050 0.0050 100,000 +0.00(+0.00%)
Jan 12, 2024 0.0050 0.0050 0.0050 0.0050 160,000 +0.00(+0.00%)
Jan 10, 2024 0.0050 0 +0.00(+0.00%)
Jan 09, 2024 0.0050 0.0050 0.0050 0.0050 36,120 +0.00(+0.00%)
Jan 05, 2024 0.0050 0 +0.00(+0.00%)
Jan 04, 2024 0.0050 0.0050 0.0050 0.0050 304,677 +0.00(+0.00%)
Jan 02, 2024 0.0050 0 +0.00(+0.00%)
Dec 29, 2023 0.0050 0 +0.00(+0.00%)
Dec 28, 2023 0.0050 0.0050 0.0050 0.0050 107,000 +0.00(+0.00%)
Dec 27, 2023 0.0050 0.0050 0.0050 0.0050 20,000 +0.00(+0.00%)
Dec 21, 2023 0.0050 0 +0.00(+0.00%)
Dec 20, 2023 0.0050 0.0050 0.0050 0.0050 1,499,000 +0.00(+0.00%)
Dec 19, 2023 0.0050 0.0050 0.0050 0.0050 1,000 +0.00(+0.00%)
Dec 18, 2023 0.0050 0.0050 0.0050 0.0050 900,000 +0.00(+0.00%)
Dec 15, 2023 0.0050 0.0050 0.0050 0.0050 25,000 +0.00(+0.00%)
Dec 14, 2023 0.0050 0.0050 0.0050 0.0050 325,000 +0.00(+0.00%)
Dec 11, 2023 0.0050 0 +0.00(+0.00%)
Dec 06, 2023 0.0050 0 +0.00(+0.00%)
Dec 05, 2023 0.0050 0.0050 0.0050 0.0050 49,000 +0.00(+0.00%)
Dec 04, 2023 0.0050 0.0050 0.0050 0.0050 201,000 +0.00(+0.00%)
Dec 01, 2023 0.0050 0.0050 0.0050 0.0050 1,123,000 +0.00(+0.00%)
Nov 30, 2023 0.0050 0.0050 0.0050 0.0050 1,000 +0.00(+0.00%)
Nov 29, 2023 0.0050 0.0050 0.0050 0.0050 1,069,000 +0.00(+0.00%)
Nov 27, 2023 0.0050 0 +0.00(+0.00%)
Nov 24, 2023 0.0050 0.0050 0.0050 0.0050 500,000 +0.00(+0.00%)
Nov 22, 2023 0.0050 0 +0.00(+0.00%)
Nov 21, 2023 0.0100 0.0100 0.0050 0.0050 3,219,000 +0.00(+0.00%)
Nov 20, 2023 0.0050 0.0050 0.0050 0.0050 2,760,000 +0.00(+0.00%)
Nov 17, 2023 0.0050 0.0050 0.0050 0.0050 5,216,000 +0.00(+0.00%)
Nov 16, 2023 0.0050 0.0050 0.0050 0.0050 864,000 +0.00(+0.00%)
Nov 15, 2023 0.0050 0.0050 0.0050 0.0050 132,500 +0.00(+0.00%)
Nov 10, 2023 0.0050 0 +0.00(+0.00%)
Nov 09, 2023 0.0050 0.0050 0.0050 0.0050 20,000 +0.00(+0.00%)
Nov 08, 2023 0.0050 0.0050 0.0050 0.0050 237,000 +0.00(+0.00%)
Nov 06, 2023 0.0050 0 -0.01(-50.00%)
Nov 03, 2023 0.0100 0.0100 0.0100 0.0100 101,000 +0.01(+100.00%)
Nov 02, 2023 0.0050 0.0050 0.0050 0.0050 867,740 +0.00(+0.00%)
Nov 01, 2023 0.0050 0.0050 0.0050 0.0050 344,015 +0.00(+0.00%)
Oct 31, 2023 0.0050 0.0050 0.0050 0.0050 20,000 +0.00(+0.00%)
Oct 30, 2023 0.0050 0.0050 0.0050 0.0050 173,000 +0.00(+0.00%)
Oct 27, 2023 0.0050 0.0050 0.0050 0.0050 340,000 +0.00(+0.00%)
Oct 26, 2023 0.0050 0.0050 0.0050 0.0050 904,000 +0.00(+0.00%)
Oct 23, 2023 0.0050 2 +0.00(+0.00%)
Oct 20, 2023 0.0050 0.0050 0.0050 0.0050 77,678 +0.00(+0.00%)
Oct 19, 2023 0.0050 0.0050 0.0050 0.0050 277,298 +0.00(+0.00%)
Oct 18, 2023 0.0050 0.0050 0.0050 0.0050 1,699,000 +0.00(+0.00%)
Oct 13, 2023 0.0050 500 +0.00(+0.00%)
Oct 12, 2023 0.0050 0.0050 0.0050 0.0050 1,803,965 +0.00(+0.00%)
Oct 11, 2023 0.0050 0.0050 0.0050 0.0050 5,000 +0.00(+0.00%)
Oct 10, 2023 0.0050 0.0050 0.0050 0.0050 2,000 +0.00(+0.00%)
Oct 06, 2023 0.0050 0 +0.00(+0.00%)
Oct 05, 2023 0.0050 0.0050 0.0050 0.0050 3,513 +0.00(+0.00%)
Oct 03, 2023 0.0050 0 +0.00(+0.00%)
Sep 28, 2023 0.0050 0 +0.00(+0.00%)
Sep 25, 2023 0.0050 0 +0.00(+0.00%)
Sep 22, 2023 0.0100 0.0100 0.0050 0.0050 175,000 +0.00(+0.00%)
Sep 21, 2023 0.0050 0.0050 0.0050 0.0050 5,000 +0.00(+0.00%)
Sep 20, 2023 0.0050 0.0050 0.0050 0.0050 100,000 +0.00(+0.00%)
Sep 14, 2023 0.0050 0 -0.01(-50.00%)
Sep 12, 2023 0.0100 6 +0.01(+100.00%)
Sep 11, 2023 0.0050 0.0050 0.0050 0.0050 1,428,000 -0.01(-50.00%)
Sep 07, 2023 0.0100 0 +0.00(+0.00%)
Sep 06, 2023 0.0100 0.0100 0.0100 0.0100 40,000 +0.01(+100.00%)
Sep 05, 2023 0.0050 0.0050 0.0050 0.0050 238,491 +0.00(+0.00%)
Aug 31, 2023 0.0050 0 +0.00(+0.00%)
Aug 30, 2023 0.0050 0.0050 0.0050 0.0050 22,000 +0.00(+0.00%)
Aug 25, 2023 0.0050 0 -0.01(-50.00%)
Aug 24, 2023 0.0100 0.0100 0.0100 0.0100 5,002 +0.01(+100.00%)
Aug 22, 2023 0.0050 0 -0.01(-50.00%)
Aug 21, 2023 0.0100 0.0100 0.0100 0.0100 100,000 +0.00(+0.00%)
Aug 18, 2023 0.0050 0.0100 0.0050 0.0100 4,000 +0.01(+100.00%)
Aug 17, 2023 0.0050 0.0050 0.0050 0.0050 6,500 +0.00(+0.00%)
Aug 15, 2023 0.0050 0 -0.01(-50.00%)
Aug 14, 2023 0.0050 0.0100 0.0050 0.0100 50,953 +0.00(+0.00%)
Aug 10, 2023 0.0100 30 +0.00(+0.00%)
Aug 04, 2023 0.0100 0 +0.00(+0.00%)
Aug 03, 2023 0.0050 0.0100 0.0050 0.0100 1,391,839 +0.00(+0.00%)
Jul 31, 2023 0.0100 0 +0.00(+0.00%)
Jul 28, 2023 0.0100 0.0100 0.0100 0.0100 24,000 +0.00(+0.00%)
Jul 27, 2023 0.0100 0.0100 0.0100 0.0100 453,000 +0.00(+0.00%)
Jul 26, 2023 0.0100 0.0100 0.0100 0.0100 575,000 +0.00(+0.00%)
Jul 25, 2023 0.0150 0.0150 0.0100 0.0100 485,300 +0.00(+0.00%)
Jul 24, 2023 0.0100 0.0100 0.0100 0.0100 1,423,000 +0.00(+0.00%)
Jul 21, 2023 0.0100 0.0100 0.0100 0.0100 588,000 -0.00(-33.33%)
Jul 20, 2023 0.0150 0.0150 0.0100 0.0150 92,000 +0.00(+50.00%)
Jul 19, 2023 0.0100 0.0100 0.0100 0.0100 2,332,888 +0.00(+0.00%)
Jul 18, 2023 0.0100 0.0100 0.0100 0.0100 200,000 +0.00(+0.00%)
Jul 17, 2023 0.0100 0.0100 0.0100 0.0100 140,250 +0.00(+0.00%)
Jul 14, 2023 0.0100 0.0100 0.0100 0.0100 64,000 +0.00(+0.00%)
Jul 13, 2023 0.0100 0.0100 0.0100 0.0100 538,000 +0.00(+0.00%)
Jul 12, 2023 0.0100 0.0100 0.0100 0.0100 3,000 +0.00(+0.00%)
Jul 11, 2023 0.0100 0.0100 0.0100 0.0100 180,000 +0.00(+0.00%)
Jul 10, 2023 0.0100 0.0100 0.0100 0.0100 1,157,100 +0.00(+0.00%)
Jul 07, 2023 0.0100 0.0100 0.0100 0.0100 472,237 +0.00(+0.00%)
Jul 06, 2023 0.0150 0.0150 0.0100 0.0100 1,203,129 +0.00(+0.00%)
Jul 05, 2023 0.0100 0.0100 0.0100 0.0100 1,000,000 +0.00(+0.00%)
Jul 04, 2023 0.0100 0.0100 0.0100 0.0100 31,020 +0.00(+0.00%)
Jun 29, 2023 0.0100 0 -0.00(-33.33%)
Jun 28, 2023 0.0150 0.0150 0.0150 0.0150 201,000 +0.00(+50.00%)
Jun 27, 2023 0.0100 0.0100 0.0100 0.0100 2,008,000 -0.00(-33.33%)
Jun 26, 2023 0.0100 0.0150 0.0100 0.0150 26,000 +0.00(+0.00%)
Jun 21, 2023 0.0150 0 +0.00(+0.00%)
Jun 19, 2023 0.0150 0 +0.00(+0.00%)
Jun 16, 2023 0.0150 0.0150 0.0150 0.0150 202,000 +0.00(+0.00%)
Jun 15, 2023 0.0200 0.0200 0.0150 0.0150 2,227,038 -0.01(-25.00%)
Jun 14, 2023 0.0150 0.0200 0.0150 0.0200 1,352,704 +0.01(+33.33%)
Jun 13, 2023 0.0150 0.0150 0.0150 0.0150 1,834,500 +0.00(+0.00%)
Jun 12, 2023 0.0150 0.0150 0.0150 0.0150 316,000 -0.01(-25.00%)
Jun 08, 2023 0.0200 0 +0.00(+0.00%)
Jun 07, 2023 0.0200 0.0200 0.0200 0.0200 33,000 +0.00(+0.00%)
Jun 06, 2023 0.0200 0.0200 0.0200 0.0200 615,000 +0.00(+0.00%)
Jun 05, 2023 0.0200 0.0200 0.0200 0.0200 32,000 +0.00(+0.00%)
Jun 02, 2023 0.0200 0.0200 0.0200 0.0200 1,610,150 +0.00(+0.00%)
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.