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

Aiadvertising Inc (OP: AIAD )

0.0009 -0.0003 (-25.00%)
Streaming Delayed Price Updated: 2:02 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 0.0009 0.0009 0.0009 0.0009 19,000 -0.00(-25.00%)
Apr 24, 2024 0.0012 0 +0.00(+0.00%)
Apr 23, 2024 0.0012 0.0012 0.0012 0.0012 381,190 +0.00(+0.00%)
Apr 22, 2024 0.0012 0.0012 0.0012 0.0012 30,000 -0.00(-20.00%)
Apr 19, 2024 0.0016 0.0017 0.0015 0.0015 772,560 -0.00(-16.67%)
Apr 18, 2024 0.0018 0.0018 0.0018 0.0018 450,000 -0.00(-14.29%)
Apr 17, 2024 0.0032 0.0038 0.0016 0.0021 3,094,935 -0.00(-51.16%)
Apr 16, 2024 0.0039 0.0064 0.0036 0.0043 4,128,152 -0.00(-6.52%)
Apr 15, 2024 0.0041 0.0046 0.0039 0.0046 180,984 +0.00(+12.20%)
Apr 12, 2024 0.0038 0.0045 0.0038 0.0041 962,601 -0.00(-2.38%)
Apr 11, 2024 0.0041 0.0045 0.0036 0.0042 3,476,550 -0.00(-2.33%)
Apr 10, 2024 0.0043 0.0049 0.0041 0.0043 2,465,691 -0.00(-12.24%)
Apr 09, 2024 0.0052 0.0068 0.0045 0.0049 1,474,078 -0.00(-5.77%)
Apr 08, 2024 0.0045 0.0052 0.0043 0.0052 630,926 +0.00(+15.56%)
Apr 05, 2024 0.0051 0.0057 0.0045 0.0045 1,620,200 +0.00(+0.00%)
Apr 04, 2024 0.0043 0.0050 0.0042 0.0045 960,608 -0.00(-6.25%)
Apr 03, 2024 0.0055 0.0055 0.0043 0.0048 1,712,548 +0.00(+0.00%)
Apr 02, 2024 0.0042 0.0055 0.0040 0.0048 1,041,149 -0.00(-12.73%)
Apr 01, 2024 0.0049 0.0060 0.0049 0.0055 490,406 +0.00(+17.02%)
Mar 28, 2024 0.0060 0.0060 0.0031 0.0047 6,241,290 -0.00(-21.67%)
Mar 27, 2024 0.0060 0.0060 0.0053 0.0060 675,553 +0.00(+0.00%)
Mar 26, 2024 0.0052 0.0060 0.0052 0.0060 607,668 +0.00(+7.14%)
Mar 25, 2024 0.0055 0.0059 0.0055 0.0056 125,514 -0.00(-5.08%)
Mar 22, 2024 0.0058 0.0060 0.0055 0.0059 547,977 +0.00(+0.00%)
Mar 21, 2024 0.0060 0.0060 0.0059 0.0059 1,549,976 -0.00(-1.67%)
Mar 20, 2024 0.0062 0.0069 0.0059 0.0060 1,538,121 -0.00(-13.04%)
Mar 19, 2024 0.0060 0.0069 0.0060 0.0069 432,295 +0.00(+15.00%)
Mar 18, 2024 0.0064 0.0070 0.0060 0.0060 1,069,881 -0.00(-11.76%)
Mar 15, 2024 0.0058 0.0070 0.0058 0.0068 696,250 +0.00(+0.00%)
Mar 14, 2024 0.0060 0.0080 0.0058 0.0068 1,076,348 +0.00(+15.25%)
Mar 13, 2024 0.0068 0.0074 0.0059 0.0059 2,043,647 -0.00(-9.23%)
Mar 12, 2024 0.0065 0.0074 0.0065 0.0065 483,900 -0.00(-2.99%)
Mar 11, 2024 0.0080 0.0080 0.0065 0.0067 672,628 -0.00(-10.67%)
Mar 08, 2024 0.0064 0.0080 0.0064 0.0075 319,441 +0.00(+0.00%)
Mar 07, 2024 0.0062 0.0080 0.0062 0.0075 756,189 -0.00(-6.25%)
Mar 06, 2024 0.0068 0.0080 0.0063 0.0080 297,044 +0.00(+6.67%)
Mar 05, 2024 0.0060 0.0086 0.0058 0.0075 1,192,420 +0.00(+20.97%)
Mar 04, 2024 0.0058 0.0070 0.0058 0.0062 1,244,038 -0.00(-13.89%)
Mar 01, 2024 0.0058 0.0075 0.0058 0.0072 471,318 -0.00(-5.26%)
Feb 29, 2024 0.0078 0.0080 0.0052 0.0076 3,254,758 +0.00(+1.33%)
Feb 28, 2024 0.0073 0.0078 0.0073 0.0075 883,541 +0.00(+1.35%)
Feb 27, 2024 0.0066 0.0080 0.0066 0.0074 983,740 -0.00(-1.33%)
Feb 26, 2024 0.0075 0.0080 0.0050 0.0075 2,948,667 -0.00(-5.06%)
Feb 23, 2024 0.0079 0.0083 0.0075 0.0079 666,100 +0.00(+0.00%)
Feb 22, 2024 0.0080 0.0086 0.0075 0.0079 1,389,504 +0.00(+5.33%)
Feb 21, 2024 0.0081 0.0081 0.0075 0.0075 333,621 -0.00(-1.32%)
Feb 20, 2024 0.0076 0.0087 0.0076 0.0076 439,905 -0.00(-12.64%)
Feb 16, 2024 0.0085 0.0090 0.0075 0.0087 1,978,544 -0.00(-3.33%)
Feb 15, 2024 0.0089 0.0090 0.0070 0.0090 821,101 +0.00(+1.12%)
Feb 14, 2024 0.0090 0.0090 0.0071 0.0089 1,109,005 +0.00(+0.00%)
Feb 13, 2024 0.0080 0.0089 0.0079 0.0089 1,509,825 +0.00(+1.14%)
Feb 12, 2024 0.0098 0.0098 0.0076 0.0088 1,816,920 +0.00(+7.32%)
Feb 09, 2024 0.0084 0.0088 0.0077 0.0082 1,959,515 -0.00(-2.38%)
Feb 08, 2024 0.0082 0.0087 0.0073 0.0084 2,046,710 +0.00(+2.44%)
Feb 07, 2024 0.0080 0.0088 0.0072 0.0082 3,036,861 +0.00(+0.00%)
Feb 06, 2024 0.0077 0.0084 0.0071 0.0082 2,611,935 +0.00(+6.49%)
Feb 05, 2024 0.0060 0.0080 0.0060 0.0077 449,604 -0.00(-3.75%)
Feb 02, 2024 0.0073 0.0080 0.0058 0.0080 1,824,896 +0.00(+9.59%)
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.