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 (%)
May 31, 2024 0.0002 0.0003 0.0002 0.0003 13,860 +0.00(+50.00%)
May 30, 2024 0.0002 0.0003 0.0002 0.0002 17,100 +0.00(+0.00%)
May 29, 2024 0.0002 0.0002 0.0002 0.0002 59,105 -0.00(-33.33%)
May 24, 2024 0.0003 0 +0.00(+0.00%)
May 23, 2024 0.0003 0.0003 0.0003 0.0003 53,519 +0.00(+0.00%)
May 22, 2024 0.0003 0.0003 0.0003 0.0003 1,162 +0.00(+50.00%)
May 21, 2024 0.0002 0.0002 0.0002 0.0002 664,540 +0.00(+0.00%)
May 20, 2024 0.0002 0.0003 0.0002 0.0002 39,336 -0.00(-50.00%)
May 17, 2024 0.0002 0.0004 0.0002 0.0004 11,401 -0.00(-20.00%)
May 16, 2024 0.0004 0.0005 0.0004 0.0005 447,850 +0.00(+25.00%)
May 15, 2024 0.0004 0.0004 0.0001 0.0004 76,060 -0.00(-20.00%)
May 14, 2024 0.0004 0.0005 0.0004 0.0005 9,056 +0.00(+25.00%)
May 13, 2024 0.0004 0.0004 0.0004 0.0004 18,000 +0.00(+0.00%)
May 10, 2024 0.0004 0.0005 0.0004 0.0004 99,297 -0.00(-20.00%)
May 09, 2024 0.0004 0.0005 0.0004 0.0005 11,195 +0.00(+25.00%)
May 08, 2024 0.0004 0.0004 0.0004 0.0004 51,000 +0.00(+0.00%)
May 07, 2024 0.0004 0.0004 0.0004 0.0004 144,000 +0.00(+0.00%)
May 06, 2024 0.0004 0.0004 0.0004 0.0004 6,101 -0.00(-20.00%)
May 03, 2024 0.0004 0.0005 0.0004 0.0005 128,698 +0.00(+25.00%)
May 02, 2024 0.0002 0.0004 0.0002 0.0004 156,376 -0.00(-60.00%)
May 01, 2024 0.0008 0.0010 0.0008 0.0010 344,529 +0.00(+42.86%)
Apr 30, 2024 0.0012 0.0012 0.0006 0.0007 365,594 -0.00(-46.15%)
Apr 29, 2024 0.0010 0.0013 0.0010 0.0013 22,519 +0.00(+44.44%)
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%)
Feb 01, 2024 0.0074 0.0075 0.0059 0.0073 333,351 +0.00(+0.00%)
Jan 31, 2024 0.0079 0.0079 0.0052 0.0073 1,092,100 +0.00(+5.80%)
Jan 30, 2024 0.0066 0.0072 0.0066 0.0069 332,969 +0.00(+4.55%)
Jan 29, 2024 0.0069 0.0082 0.0066 0.0066 2,006,032 -0.00(-17.50%)
Jan 26, 2024 0.0081 0.0088 0.0068 0.0080 4,220,935 +0.00(+0.00%)
Jan 25, 2024 0.0080 0.0082 0.0060 0.0080 1,984,075 +0.00(+11.11%)
Jan 24, 2024 0.0041 0.0083 0.0041 0.0072 1,231,825 -0.00(-4.00%)
Jan 23, 2024 0.0083 0.0083 0.0065 0.0075 1,984,387 -0.00(-6.25%)
Jan 22, 2024 0.0065 0.0084 0.0061 0.0080 8,005,497 +0.00(+23.08%)
Jan 19, 2024 0.0058 0.0067 0.0055 0.0065 1,581,990 +0.00(+18.18%)
Jan 18, 2024 0.0060 0.0060 0.0048 0.0055 167,654 -0.00(-6.78%)
Jan 17, 2024 0.0060 0.0066 0.0043 0.0059 1,093,196 -0.00(-13.24%)
Jan 16, 2024 0.0050 0.0068 0.0039 0.0068 10,146,994 +0.00(+38.78%)
Jan 12, 2024 0.0050 0.0050 0.0049 0.0049 1,691,159 +0.00(+0.00%)
Jan 11, 2024 0.0050 0.0050 0.0049 0.0049 855,912 -0.00(-2.00%)
Jan 10, 2024 0.0071 0.0079 0.0050 0.0050 1,152,840 -0.00(-24.24%)
Jan 09, 2024 0.0030 0.0080 0.0030 0.0066 486,578 -0.00(-7.04%)
Jan 08, 2024 0.0071 0.0074 0.0070 0.0071 219,163 -0.00(-2.74%)
Jan 05, 2024 0.0052 0.0080 0.0052 0.0073 1,781,855 +0.00(+15.87%)
Jan 04, 2024 0.0052 0.0070 0.0044 0.0063 3,214,799 +0.00(+16.67%)
Jan 03, 2024 0.0056 0.0069 0.0050 0.0054 374,242 -0.00(-3.57%)
Jan 02, 2024 0.0040 0.0059 0.0040 0.0056 1,370,670 +0.00(+30.23%)
Dec 29, 2023 0.0041 0.0049 0.0036 0.0043 2,433,669 -0.00(-6.52%)
Dec 28, 2023 0.0040 0.0047 0.0040 0.0046 1,895,615 +0.00(+24.32%)
Dec 27, 2023 0.0035 0.0046 0.0035 0.0037 681,026 -0.00(-7.50%)
Dec 26, 2023 0.0035 0.0046 0.0035 0.0040 758,560 -0.00(-9.09%)
Dec 22, 2023 0.0032 0.0052 0.0032 0.0044 1,403,536 -0.00(-4.35%)
Dec 21, 2023 0.0036 0.0049 0.0032 0.0046 2,115,715 +0.00(+27.78%)
Dec 20, 2023 0.0036 0.0044 0.0036 0.0036 618,169 -0.00(-5.26%)
Dec 19, 2023 0.0035 0.0040 0.0030 0.0038 817,748 -0.00(-2.56%)
Dec 18, 2023 0.0040 0.0040 0.0031 0.0039 507,830 -0.00(-7.14%)
Dec 15, 2023 0.0041 0.0042 0.0040 0.0042 1,020,075 +0.00(+5.00%)
Dec 14, 2023 0.0040 0.0043 0.0040 0.0040 394,674 +0.00(+0.00%)
Dec 13, 2023 0.0040 0.0042 0.0038 0.0040 140,643 -0.00(-4.76%)
Dec 12, 2023 0.0031 0.0044 0.0031 0.0042 165,201 -0.00(-4.55%)
Dec 11, 2023 0.0031 0.0048 0.0031 0.0044 1,728,738 +0.00(+4.76%)
Dec 08, 2023 0.0040 0.0049 0.0038 0.0042 937,978 -0.00(-6.67%)
Dec 07, 2023 0.0040 0.0045 0.0031 0.0045 658,741 +0.00(+12.50%)
Dec 06, 2023 0.0044 0.0045 0.0040 0.0040 609,679 -0.00(-11.11%)
Dec 05, 2023 0.0044 0.0053 0.0043 0.0045 431,107 +0.00(+4.65%)
Dec 04, 2023 0.0044 0.0054 0.0041 0.0043 417,159 -0.00(-2.27%)
Dec 01, 2023 0.0044 0.0045 0.0044 0.0044 379,749 -0.00(-4.35%)
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%)
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.