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:

Airship AI Holdings, Inc - Warrants (NQ: AISPW )

1.630 -0.070 (-4.12%)
Streaming Delayed Price Updated: 12:54 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 1.900 2.000 1.350 1.630 518,429 -0.07(-4.12%)
Dec 23, 2024 1.020 1.760 1.020 1.700 1,055,344 +0.62(+57.41%)
Dec 20, 2024 1.240 1.240 1.050 1.080 372,172 +0.00(+0.00%)
Dec 19, 2024 0.6600 1.330 0.6600 1.080 1,240,020 +0.40(+59.25%)
Dec 18, 2024 0.5500 0.7950 0.5500 0.6782 710,558 +0.12(+21.11%)
Dec 17, 2024 0.5738 0.5800 0.5162 0.5600 36,380 +0.04(+7.69%)
Dec 16, 2024 0.5300 0.5691 0.4900 0.5200 54,394 +0.01(+0.97%)
Dec 13, 2024 0.5875 0.5875 0.5100 0.5150 16,180 +0.01(+2.90%)
Dec 12, 2024 0.6400 0.6377 0.5000 0.5005 78,403 -0.08(-13.71%)
Dec 11, 2024 0.5812 0.6500 0.5680 0.5800 113,582 -0.06(-9.09%)
Dec 10, 2024 0.5800 0.6500 0.5642 0.6380 96,996 +0.06(+10.00%)
Dec 09, 2024 0.5400 0.6500 0.5300 0.5800 323,674 +0.04(+7.43%)
Dec 06, 2024 0.4833 0.5500 0.4600 0.5399 229,344 +0.13(+30.82%)
Dec 05, 2024 0.5475 0.5621 0.4126 0.4127 113,391 -0.09(-17.54%)
Dec 04, 2024 0.5887 0.6400 0.4728 0.5005 114,255 +0.02(+4.14%)
Dec 03, 2024 0.5600 0.6600 0.4500 0.4806 104,610 -0.06(-11.82%)
Dec 02, 2024 0.7340 0.7775 0.4981 0.5450 264,303 +0.07(+13.54%)
Nov 29, 2024 0.4225 0.4950 0.4000 0.4800 263,562 +0.06(+13.61%)
Nov 27, 2024 0.4000 0.4400 0.4000 0.4225 22,023 -0.01(-1.74%)
Nov 26, 2024 0.4600 0.4600 0.3975 0.4300 23,738 -0.03(-6.52%)
Nov 25, 2024 0.4400 0.4800 0.3500 0.4600 162,969 +0.06(+15.00%)
Nov 22, 2024 0.4476 0.4476 0.3450 0.4000 68,701 -0.05(-10.63%)
Nov 21, 2024 0.3201 0.4550 0.2801 0.4476 175,256 +0.18(+65.72%)
Nov 20, 2024 0.2820 0.3150 0.2500 0.2701 14,673 -0.01(-3.88%)
Nov 19, 2024 0.2600 0.3200 0.2400 0.2810 22,131 -0.02(-6.33%)
Nov 18, 2024 0.2900 0.3100 0.2200 0.3000 88,003 +0.01(+2.11%)
Nov 15, 2024 0.3900 0.3988 0.2800 0.2938 136,821 -0.12(-28.36%)
Nov 14, 2024 0.4000 0.4300 0.3311 0.4101 140,363 +0.01(+2.52%)
Nov 13, 2024 0.2800 0.4200 0.2800 0.4000 983,161 +0.11(+38.65%)
Nov 12, 2024 0.3000 0.3200 0.2800 0.2885 156,320 -0.00(-0.86%)
Nov 11, 2024 0.2612 0.3500 0.2550 0.2910 351,307 +0.05(+21.25%)
Nov 08, 2024 0.2374 0.2699 0.2275 0.2400 111,528 +0.00(+0.00%)
Nov 07, 2024 0.2184 0.2596 0.2184 0.2400 23,856 +0.01(+4.35%)
Nov 06, 2024 0.2072 0.2507 0.2072 0.2300 23,582 +0.00(+0.00%)
Nov 05, 2024 0.2300 0.2652 0.2300 0.2300 27,914 +0.00(+0.00%)
Nov 04, 2024 0.2300 0.2300 0.2200 0.2300 18,641 +0.00(+0.44%)
Nov 01, 2024 0.2300 0.2300 0.2053 0.2290 17,510 +0.01(+6.41%)
Oct 31, 2024 0.2250 0.2300 0.2099 0.2152 16,415 -0.01(-6.43%)
Oct 30, 2024 0.2280 0.2300 0.2020 0.2300 8,089 +0.00(+0.04%)
Oct 29, 2024 0.2000 0.2300 0.2000 0.2299 30,140 +0.02(+9.48%)
Oct 28, 2024 0.2100 0.2100 0.2000 0.2100 28,439 +0.00(+0.00%)
Oct 25, 2024 0.2200 0.2200 0.2000 0.2100 26,880 -0.00(-2.14%)
Oct 24, 2024 0.2000 0.2280 0.2000 0.2146 3,455 +0.00(+2.19%)
Oct 23, 2024 0.2300 0.2300 0.2010 0.2100 19,146 -0.02(-8.70%)
Oct 22, 2024 0.2100 0.2500 0.2100 0.2300 5,866 +0.03(+13.75%)
Oct 21, 2024 0.2350 0.2637 0.2022 0.2022 72,092 -0.03(-12.09%)
Oct 18, 2024 0.2240 0.2300 0.2240 0.2300 5,571 +0.00(+0.00%)
Oct 17, 2024 0.2100 0.2300 0.2100 0.2300 33,991 +0.01(+4.55%)
Oct 16, 2024 0.2100 0.2300 0.1960 0.2200 37,034 +0.01(+4.51%)
Oct 15, 2024 0.2248 0.2288 0.2100 0.2105 16,253 +0.00(+0.24%)
Oct 14, 2024 0.2500 0.2500 0.2100 0.2100 34,709 -0.03(-12.46%)
Oct 11, 2024 0.2300 0.2775 0.2199 0.2399 88,850 +0.04(+22.84%)
Oct 10, 2024 0.2300 0.2300 0.1953 0.1953 8,729 -0.03(-14.68%)
Oct 09, 2024 0.1953 0.2290 0.1953 0.2289 23,894 +0.02(+7.67%)
Oct 08, 2024 0.2300 0.2300 0.2126 0.2126 9,230 -0.02(-7.16%)
Oct 07, 2024 0.2173 0.2299 0.1910 0.2290 39,999 +0.01(+4.14%)
Oct 04, 2024 0.2100 0.2285 0.1801 0.2199 67,749 +0.00(+0.00%)
Oct 03, 2024 0.2101 0.2200 0.1900 0.2199 13,050 +0.02(+9.95%)
Oct 02, 2024 0.2100 0.2200 0.1900 0.2000 51,901 -0.03(-13.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.