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 (%)
Feb 28, 2022 0.0252 0.0275 0.0214 0.0270 3,486,227 +0.00(+6.30%)
Feb 25, 2022 0.0215 0.0264 0.0200 0.0254 8,233,422 +0.00(+14.41%)
Feb 24, 2022 0.0218 0.0240 0.0187 0.0222 18,462,108 -0.00(-11.90%)
Feb 23, 2022 0.0265 0.0279 0.0252 0.0252 2,243,637 -0.00(-4.91%)
Feb 22, 2022 0.0270 0.0291 0.0260 0.0265 5,817,375 -0.00(-6.03%)
Feb 18, 2022 0.0282 0 -0.00(-4.41%)
Feb 17, 2022 0.0260 0.0296 0.0250 0.0295 8,625,568 +0.00(+12.17%)
Feb 16, 2022 0.0300 0.0390 0.0246 0.0263 11,382,264 -0.00(-11.15%)
Feb 15, 2022 0.0358 0.0358 0.0281 0.0296 14,016,720 -0.00(-8.92%)
Feb 14, 2022 0.0358 0.0394 0.0312 0.0325 13,242,198 -0.00(-7.14%)
Feb 11, 2022 0.0425 0.0434 0.0325 0.0350 12,422,360 -0.01(-13.79%)
Feb 10, 2022 0.0435 0.0455 0.0401 0.0406 9,124,801 -0.00(-4.47%)
Feb 09, 2022 0.0400 0.0439 0.0360 0.0425 10,501,473 +0.01(+17.40%)
Feb 08, 2022 0.0431 0.0431 0.0345 0.0362 16,610,283 -0.01(-14.01%)
Feb 07, 2022 0.0480 0.0489 0.0401 0.0421 34,284,876 -0.00(-0.47%)
Feb 04, 2022 0.0360 0.0439 0.0345 0.0423 43,603,228 +0.01(+17.83%)
Feb 03, 2022 0.0300 0.0359 0.0359 13,695,628 +0.01(+19.67%)
Feb 02, 2022 0.0273 0.0300 0.0270 0.0300 8,099,658 +0.00(+5.63%)
Feb 01, 2022 0.0295 0.0303 0.0255 0.0284 4,269,141 -0.00(-3.73%)
Jan 31, 2022 0.0308 0.0308 0.0271 0.0295 11,516,895 -0.00(-1.67%)
Jan 28, 2022 0.0300 0.0319 0.0273 0.0300 11,989,181 +0.00(+0.00%)
Jan 27, 2022 0.0295 0.0363 0.0277 0.0300 35,604,336 +0.00(+2.74%)
Jan 26, 2022 0.0265 0.0327 0.0252 0.0292 34,428,664 +0.00(+10.19%)
Jan 25, 2022 0.0239 0.0315 0.0220 0.0265 29,602,760 +0.00(+14.72%)
Jan 24, 2022 0.0235 0.0247 0.0185 0.0231 11,579,258 +0.00(+5.00%)
Jan 21, 2022 0.0239 0.0259 0.0201 0.0220 14,558,464 -0.00(-3.93%)
Jan 20, 2022 0.0198 0.0246 0.0176 0.0229 33,461,026 +0.00(+21.16%)
Jan 19, 2022 0.0330 0.0350 0.0182 0.0189 114,193,416 -0.01(-28.68%)
Jan 18, 2022 0.0173 0.0272 0.0160 0.0265 64,220,352 +0.01(+56.80%)
Jan 14, 2022 0.0169 0 +0.00(+1.81%)
Jan 13, 2022 0.0163 0.0167 0.0157 0.0166 3,593,780 -0.00(-1.19%)
Jan 12, 2022 0.0152 0.0168 0.0152 0.0168 5,972,036 +0.00(+7.01%)
Jan 11, 2022 0.0157 0.0165 0.0155 0.0157 2,783,786 +0.00(+0.64%)
Jan 10, 2022 0.0142 0.0164 0.0138 0.0156 4,252,671 +0.00(+6.85%)
Jan 07, 2022 0.0135 0.0148 0.0135 0.0146 1,034,068 +0.00(+1.39%)
Jan 06, 2022 0.0131 0.0148 0.0131 0.0144 3,358,716 -0.00(-2.70%)
Jan 05, 2022 0.0138 0.0154 0.0135 0.0148 1,827,784 -0.00(-3.27%)
Jan 04, 2022 0.0147 0.0154 0.0136 0.0153 2,703,582 +0.00(+4.08%)
Jan 03, 2022 0.0143 0.0150 0.0130 0.0147 1,956,182 +0.00(+15.75%)
Dec 31, 2021 0.0128 0.0134 0.0121 0.0127 7,405,700 -0.00(-5.22%)
Dec 30, 2021 0.0134 0.0140 0.0125 0.0134 7,890,764 +0.00(+0.00%)
Dec 29, 2021 0.0137 0.0150 0.0130 0.0134 7,430,444 +0.00(+2.29%)
Dec 28, 2021 0.0141 0.0157 0.0130 0.0131 7,834,474 -0.00(-13.82%)
Dec 27, 2021 0.0149 0.0168 0.0140 0.0152 4,835,219 -0.00(-1.94%)
Dec 23, 2021 0.0153 0.0155 0.0142 0.0155 3,888,969 +0.00(+8.39%)
Dec 22, 2021 0.0142 0.0165 0.0142 0.0143 2,940,522 -0.00(-4.67%)
Dec 21, 2021 0.0136 0.0168 0.0136 0.0150 3,399,072 +0.00(+5.63%)
Dec 20, 2021 0.0141 0.0146 0.0140 0.0142 3,057,153 -0.00(-2.07%)
Dec 17, 2021 0.0142 0.0150 0.0140 0.0145 3,164,376 -0.00(-3.33%)
Dec 16, 2021 0.0154 0.0154 0.0142 0.0150 2,698,215 +0.00(+0.00%)
Dec 15, 2021 0.0159 0.0159 0.0142 0.0150 2,467,564 -0.00(-0.66%)
Dec 14, 2021 0.0169 0.0169 0.0140 0.0151 4,156,855 +0.00(+0.00%)
Dec 13, 2021 0.0177 0.0190 0.0151 0.0151 3,841,552 -0.00(-18.38%)
Dec 10, 2021 0.0171 0.0190 0.0160 0.0185 5,389,865 +0.00(+15.62%)
Dec 09, 2021 0.0168 0.0200 0.0160 0.0160 14,183,142 -0.00(-2.44%)
Dec 08, 2021 0.0160 0.0167 0.0145 0.0164 4,024,380 +0.00(+5.81%)
Dec 07, 2021 0.0128 0.0155 0.0128 0.0155 7,255,838 +0.00(+17.42%)
Dec 06, 2021 0.0134 0.0148 0.0125 0.0132 4,581,187 -0.00(-1.49%)
Dec 03, 2021 0.0145 0.0146 0.0130 0.0134 3,595,450 -0.00(-7.59%)
Dec 02, 2021 0.0145 0.0154 0.0135 0.0145 4,278,125 +0.00(+5.07%)
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.