Skip to main content
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: 3:57 PM EDT, Jun 12, 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, 2023 0.0054 0.0054 0.0039 0.0046 1,666,271 +0.00(+2.22%)
Nov 29, 2023 0.0073 0.0073 0.0039 0.0045 95,620 -0.00(-16.67%)
Nov 28, 2023 0.0053 0.0054 0.0044 0.0054 1,533,848 +0.00(+0.00%)
Nov 27, 2023 0.0048 0.0054 0.0039 0.0054 860,759 +0.00(+0.00%)
Nov 24, 2023 0.0050 0.0054 0.0045 0.0054 19,921 +0.00(+8.00%)
Nov 22, 2023 0.0047 0.0054 0.0047 0.0050 281,364 -0.00(-5.66%)
Nov 21, 2023 0.0048 0.0054 0.0044 0.0053 1,363,852 -0.00(-1.85%)
Nov 20, 2023 0.0054 0.0054 0.0041 0.0054 635,787 +0.00(+0.00%)
Nov 17, 2023 0.0047 0.0054 0.0044 0.0054 709,003 +0.00(+20.00%)
Nov 16, 2023 0.0050 0.0055 0.0043 0.0045 447,749 -0.00(-10.00%)
Nov 15, 2023 0.0047 0.0050 0.0047 0.0050 472,582 +0.00(+0.00%)
Nov 14, 2023 0.0055 0.0055 0.0037 0.0050 1,010,571 -0.00(-9.09%)
Nov 13, 2023 0.0045 0.0055 0.0040 0.0055 1,583,886 +0.00(+10.00%)
Nov 10, 2023 0.0046 0.0067 0.0045 0.0050 873,961 -0.00(-13.79%)
Nov 09, 2023 0.0058 0.0059 0.0050 0.0058 418,633 +0.00(+0.00%)
Nov 08, 2023 0.0059 0.0059 0.0052 0.0058 66,620 -0.00(-1.69%)
Nov 07, 2023 0.0040 0.0066 0.0037 0.0059 1,179,864 +0.00(+18.00%)
Nov 06, 2023 0.0031 0.0060 0.0031 0.0050 269,605 -0.00(-7.41%)
Nov 03, 2023 0.0054 0.0067 0.0050 0.0054 551,157 -0.00(-10.00%)
Nov 02, 2023 0.0060 0.0067 0.0054 0.0060 663,227 +0.00(+0.00%)
Nov 01, 2023 0.0059 0.0066 0.0050 0.0060 582,731 -0.00(-7.69%)
Oct 31, 2023 0.0050 0.0066 0.0050 0.0065 350,158 +0.00(+4.84%)
Oct 30, 2023 0.0062 0.0066 0.0050 0.0062 248,154 -0.00(-6.06%)
Oct 27, 2023 0.0028 0.0067 0.0028 0.0066 1,004,373 +0.00(+10.00%)
Oct 26, 2023 0.0048 0.0067 0.0035 0.0060 1,013,642 +0.00(+33.33%)
Oct 25, 2023 0.0067 0.0067 0.0025 0.0045 2,663,281 -0.00(-32.84%)
Oct 24, 2023 0.0050 0.0067 0.0050 0.0067 1,852,372 +0.00(+34.00%)
Oct 23, 2023 0.0008 0.0068 0.0008 0.0050 6,669,167 +0.00(+733.33%)
Oct 20, 2023 0.0005 0.0006 0.0005 0.0006 353,789 +0.00(+20.00%)
Oct 19, 2023 0.0050 0.0050 0.0004 0.0005 478,974 -0.00(-87.50%)
Oct 18, 2023 0.0031 0.0054 0.0031 0.0040 3,912,377 -0.00(-31.03%)
Oct 17, 2023 0.0055 0.0058 0.0053 0.0058 811,830 -0.00(-3.33%)
Oct 16, 2023 0.0058 0.0060 0.0056 0.0060 1,062,300 +0.00(+0.00%)
Oct 13, 2023 0.0057 0.0062 0.0056 0.0060 890,010 -0.00(-3.23%)
Oct 12, 2023 0.0057 0.0064 0.0056 0.0062 171,539 -0.00(-6.06%)
Oct 11, 2023 0.0055 0.0066 0.0055 0.0066 828,591 +0.00(+17.86%)
Oct 10, 2023 0.0057 0.0058 0.0055 0.0056 795,556 -0.00(-3.45%)
Oct 09, 2023 0.0059 0.0062 0.0055 0.0058 1,388,910 -0.00(-3.33%)
Oct 06, 2023 0.0057 0.0060 0.0057 0.0060 279,446 +0.00(+3.45%)
Oct 05, 2023 0.0063 0.0063 0.0055 0.0058 1,108,462 -0.00(-7.94%)
Oct 04, 2023 0.0059 0.0063 0.0056 0.0063 1,421,321 +0.00(+3.28%)
Oct 03, 2023 0.0061 0.0065 0.0052 0.0061 1,174,272 +0.00(+0.00%)
Oct 02, 2023 0.0068 0.0068 0.0052 0.0061 920,002 -0.00(-10.29%)
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%)
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.