Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aiadvertising Inc (OP: AIAD )

0.0003 +0.0001 (+50.00%)
Streaming Delayed Price Updated: 2:55 PM EDT, May 31, 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 (%)
Nov 30, 2022 0.0049 0.0050 0.0047 0.0047 996,704 -0.00(-4.08%)
Nov 29, 2022 0.0048 0.0050 0.0045 0.0049 2,729,183 +0.00(+2.08%)
Nov 28, 2022 0.0052 0.0052 0.0048 0.0048 555,002 -0.00(-4.00%)
Nov 25, 2022 0.0053 0.0053 0.0050 0.0050 556,603 -0.00(-5.66%)
Nov 23, 2022 0.0050 0.0053 0.0050 0.0053 1,273,223 -0.00(-8.62%)
Nov 22, 2022 0.0058 0.0060 0.0049 0.0058 2,427,559 -0.00(-3.33%)
Nov 21, 2022 0.0059 0.0064 0.0058 0.0060 1,258,725 +0.00(+1.69%)
Nov 18, 2022 0.0059 0.0065 0.0058 0.0059 1,371,765 -0.00(-4.84%)
Nov 17, 2022 0.0060 0.0065 0.0055 0.0062 1,937,454 +0.00(+3.33%)
Nov 16, 2022 0.0067 0.0067 0.0055 0.0060 954,611 -0.00(-7.69%)
Nov 15, 2022 0.0059 0.0065 0.0058 0.0065 1,591,150 -0.00(-4.41%)
Nov 14, 2022 0.0065 0.0068 0.0056 0.0068 1,706,528 +0.00(+0.00%)
Nov 11, 2022 0.0057 0.0069 0.0057 0.0068 1,831,228 +0.00(+9.68%)
Nov 10, 2022 0.0056 0.0062 0.0056 0.0062 1,990,693 +0.00(+5.08%)
Nov 09, 2022 0.0057 0.0059 0.0055 0.0059 2,853,693 -0.00(-7.81%)
Nov 08, 2022 0.0060 0.0064 0.0053 0.0064 4,411,899 +0.00(+8.47%)
Nov 07, 2022 0.0055 0.0075 0.0048 0.0059 19,997,648 +0.00(+18.00%)
Nov 04, 2022 0.0056 0.0059 0.0050 0.0050 1,197,504 -0.00(-10.71%)
Nov 03, 2022 0.0049 0.0110 0.0049 0.0056 4,286,244 +0.00(+12.00%)
Nov 02, 2022 0.0049 0.0051 0.0045 0.0050 3,049,992 +0.00(+0.00%)
Nov 01, 2022 0.0060 0.0060 0.0045 0.0050 6,752,103 -0.00(-15.25%)
Oct 31, 2022 0.0050 0.0062 0.0045 0.0059 4,439,282 +0.00(+3.51%)
Oct 28, 2022 0.0048 0.0060 0.0042 0.0057 3,330,269 +0.00(+9.62%)
Oct 27, 2022 0.0053 0.0054 0.0049 0.0052 2,304,973 -0.00(-3.70%)
Oct 26, 2022 0.0060 0.0060 0.0051 0.0054 2,013,552 -0.00(-10.00%)
Oct 25, 2022 0.0050 0.0066 0.0047 0.0060 13,826,183 +0.00(+30.43%)
Oct 24, 2022 0.0046 0.0050 0.0045 0.0046 3,479,018 -0.00(-8.00%)
Oct 21, 2022 0.0046 0.0053 0.0046 0.0050 754,013 +0.00(+0.00%)
Oct 20, 2022 0.0050 0.0050 0.0046 0.0050 678,400 +0.00(+0.00%)
Oct 19, 2022 0.0048 0.0052 0.0047 0.0050 556,146 +0.00(+4.17%)
Oct 18, 2022 0.0049 0.0051 0.0046 0.0048 1,552,229 -0.00(-7.69%)
Oct 17, 2022 0.0057 0.0057 0.0046 0.0052 2,925,091 -0.00(-8.77%)
Oct 14, 2022 0.0053 0.0058 0.0050 0.0057 2,196,823 +0.00(+7.55%)
Oct 13, 2022 0.0053 0.0056 0.0052 0.0053 1,874,664 -0.00(-3.64%)
Oct 12, 2022 0.0050 0.0055 0.0050 0.0055 1,498,479 +0.00(+3.77%)
Oct 11, 2022 0.0053 0.0055 0.0050 0.0053 1,477,973 -0.00(-3.64%)
Oct 10, 2022 0.0053 0.0059 0.0053 0.0055 485,150 -0.00(-6.78%)
Oct 07, 2022 0.0060 0.0060 0.0056 0.0059 609,345 -0.00(-1.67%)
Oct 06, 2022 0.0066 0.0067 0.0054 0.0060 1,467,016 -0.00(-10.45%)
Oct 05, 2022 0.0064 0.0068 0.0055 0.0067 1,377,473 +0.00(+9.84%)
Oct 04, 2022 0.0060 0.0064 0.0050 0.0061 1,603,390 +0.00(+3.39%)
Oct 03, 2022 0.0055 0.0069 0.0050 0.0059 981,771 +0.00(+3.51%)
Sep 30, 2022 0.0055 0.0059 0.0050 0.0057 1,477,373 -0.00(-3.39%)
Sep 29, 2022 0.0069 0.0069 0.0053 0.0059 1,925,023 -0.00(-9.23%)
Sep 28, 2022 0.0058 0.0089 0.0052 0.0065 18,927,820 +0.00(+38.30%)
Sep 27, 2022 0.0043 0.0050 0.0043 0.0047 1,030,622 +0.00(+2.17%)
Sep 26, 2022 0.0050 0.0050 0.0040 0.0046 7,383,966 -0.00(-16.36%)
Sep 23, 2022 0.0055 0.0057 0.0050 0.0055 3,390,750 -0.00(-3.51%)
Sep 22, 2022 0.0060 0.0060 0.0055 0.0057 1,104,335 +0.00(+0.00%)
Sep 21, 2022 0.0060 0.0060 0.0057 0.0057 1,397,010 -0.00(-5.00%)
Sep 20, 2022 0.0052 0.0060 0.0051 0.0060 689,058 +0.00(+11.11%)
Sep 19, 2022 0.0050 0.0060 0.0050 0.0054 486,369 -0.00(-5.26%)
Sep 16, 2022 0.0060 0.0060 0.0050 0.0057 456,664 +0.00(+0.00%)
Sep 15, 2022 0.0052 0.0060 0.0050 0.0057 433,367 +0.00(+7.55%)
Sep 14, 2022 0.0053 0.0063 0.0052 0.0053 2,716,804 -0.00(-8.62%)
Sep 13, 2022 0.0055 0.0068 0.0050 0.0058 1,243,145 -0.00(-15.94%)
Sep 12, 2022 0.0054 0.0069 0.0050 0.0069 11,116,735 +0.00(+27.78%)
Sep 09, 2022 0.0070 0.0070 0.0044 0.0054 14,184,644 -0.00(-20.59%)
Sep 08, 2022 0.0075 0.0077 0.0065 0.0068 2,819,345 -0.00(-1.45%)
Sep 07, 2022 0.0077 0.0077 0.0066 0.0069 3,549,953 -0.00(-6.76%)
Sep 06, 2022 0.0075 0.0080 0.0072 0.0074 665,438 -0.00(-1.33%)
Sep 02, 2022 0.0073 0.0077 0.0071 0.0075 720,339 +0.00(+1.35%)
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.