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 (%)
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%)
Sep 01, 2022 0.0075 0.0077 0.0071 0.0074 868,650 -0.00(-3.90%)
Aug 31, 2022 0.0073 0.0078 0.0070 0.0077 2,197,859 +0.00(+0.00%)
Aug 30, 2022 0.0080 0.0085 0.0072 0.0077 1,813,859 -0.00(-8.33%)
Aug 29, 2022 0.0095 0.0095 0.0080 0.0084 2,261,046 -0.00(-8.70%)
Aug 26, 2022 0.0095 0.0099 0.0090 0.0092 413,100 -0.00(-3.16%)
Aug 25, 2022 0.0082 0.0095 0.0082 0.0095 3,535,453 +0.00(+1.06%)
Aug 24, 2022 0.0092 0.0094 0.0090 0.0094 1,950,996 +0.00(+2.17%)
Aug 23, 2022 0.0081 0.0092 0.0080 0.0092 1,461,631 +0.00(+13.58%)
Aug 22, 2022 0.0079 0.0081 0.0076 0.0081 2,182,561 +0.00(+2.53%)
Aug 19, 2022 0.0072 0.0083 0.0070 0.0079 4,224,030 +0.00(+9.72%)
Aug 18, 2022 0.0075 0.0079 0.0072 0.0072 2,328,412 -0.00(-7.69%)
Aug 17, 2022 0.0077 0.0080 0.0075 0.0078 498,162 +0.00(+0.00%)
Aug 16, 2022 0.0085 0.0092 0.0075 0.0078 4,174,603 -0.00(-8.24%)
Aug 15, 2022 0.0078 0.0085 0.0078 0.0085 479,650 +0.00(+3.66%)
Aug 12, 2022 0.0079 0.0085 0.0078 0.0082 1,176,649 +0.00(+3.80%)
Aug 11, 2022 0.0085 0.0085 0.0078 0.0079 535,873 -0.00(-3.66%)
Aug 10, 2022 0.0078 0.0082 0.0077 0.0082 1,019,336 +0.00(+5.13%)
Aug 09, 2022 0.0079 0.0082 0.0078 0.0078 1,311,194 -0.00(-1.27%)
Aug 08, 2022 0.0084 0.0086 0.0079 0.0079 1,169,237 -0.00(-4.82%)
Aug 05, 2022 0.0087 0.0087 0.0079 0.0083 1,425,346 -0.00(-2.35%)
Aug 04, 2022 0.0081 0.0085 0.0079 0.0085 1,647,517 +0.00(+4.94%)
Aug 03, 2022 0.0085 0.0086 0.0080 0.0081 810,483 -0.00(-5.81%)
Aug 02, 2022 0.0084 0.0088 0.0081 0.0086 2,914,397 -0.00(-2.27%)
Aug 01, 2022 0.0085 0.0094 0.0085 0.0088 2,192,167 -0.00(-6.38%)
Jul 29, 2022 0.0077 0.0095 0.0076 0.0094 5,794,620 +0.00(+20.51%)
Jul 28, 2022 0.0079 0.0080 0.0077 0.0078 1,493,632 +0.00(+2.63%)
Jul 27, 2022 0.0079 0.0080 0.0075 0.0076 1,431,129 -0.00(-5.00%)
Jul 26, 2022 0.0076 0.0080 0.0075 0.0080 2,496,854 +0.00(+6.67%)
Jul 25, 2022 0.0081 0.0081 0.0075 0.0075 1,674,796 -0.00(-3.85%)
Jul 22, 2022 0.0076 0.0084 0.0076 0.0078 3,070,796 +0.00(+2.63%)
Jul 21, 2022 0.0079 0.0084 0.0075 0.0076 1,817,861 -0.00(-6.17%)
Jul 20, 2022 0.0084 0.0084 0.0075 0.0081 1,538,658 -0.00(-3.57%)
Jul 19, 2022 0.0080 0.0084 0.0076 0.0084 2,904,085 +0.00(+5.00%)
Jul 18, 2022 0.0078 0.0085 0.0075 0.0080 2,391,149 -0.00(-5.88%)
Jul 15, 2022 0.0087 0.0087 0.0078 0.0085 1,140,347 +0.00(+8.97%)
Jul 14, 2022 0.0084 0.0084 0.0078 0.0078 667,899 -0.00(-6.02%)
Jul 13, 2022 0.0085 0.0087 0.0079 0.0083 2,275,458 -0.00(-2.35%)
Jul 12, 2022 0.0085 0.0088 0.0080 0.0085 1,203,427 +0.00(+4.94%)
Jul 11, 2022 0.0083 0.0088 0.0081 0.0081 3,067,520 -0.00(-2.41%)
Jul 08, 2022 0.0090 0.0090 0.0083 0.0083 883,167 -0.00(-1.19%)
Jul 07, 2022 0.0089 0.0094 0.0083 0.0084 2,063,815 -0.00(-7.69%)
Jul 06, 2022 0.0089 0.0094 0.0088 0.0091 329,362 +0.00(+2.25%)
Jul 05, 2022 0.0098 0.0099 0.0089 0.0089 1,060,693 -0.00(-8.25%)
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.