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 (%)
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%)
Sep 01, 2023 0.0061 0.0064 0.0061 0.0064 526,537 +0.00(+1.59%)
Aug 31, 2023 0.0060 0.0063 0.0060 0.0063 115,150 +0.00(+0.00%)
Aug 30, 2023 0.0065 0.0065 0.0057 0.0063 453,092 -0.00(-3.08%)
Aug 29, 2023 0.0057 0.0067 0.0057 0.0065 610,660 +0.00(+6.56%)
Aug 28, 2023 0.0061 0.0067 0.0057 0.0061 2,200,409 -0.00(-6.15%)
Aug 25, 2023 0.0059 0.0065 0.0056 0.0065 610,159 +0.00(+10.17%)
Aug 24, 2023 0.0057 0.0065 0.0057 0.0059 483,929 -0.00(-4.84%)
Aug 23, 2023 0.0057 0.0065 0.0053 0.0062 1,665,525 +0.00(+1.64%)
Aug 22, 2023 0.0065 0.0065 0.0056 0.0061 1,584,381 -0.00(-3.17%)
Aug 21, 2023 0.0056 0.0065 0.0056 0.0063 1,451,884 +0.00(+0.00%)
Aug 18, 2023 0.0057 0.0063 0.0056 0.0063 657,244 +0.00(+3.28%)
Aug 17, 2023 0.0053 0.0066 0.0053 0.0061 719,349 -0.00(-1.61%)
Aug 16, 2023 0.0065 0.0065 0.0058 0.0062 885,830 +0.00(+0.00%)
Aug 15, 2023 0.0066 0.0067 0.0060 0.0062 1,259,897 -0.00(-6.06%)
Aug 14, 2023 0.0066 0.0070 0.0066 0.0066 1,112,899 +0.00(+0.00%)
Aug 11, 2023 0.0066 0.0070 0.0066 0.0066 253,999 +0.00(+0.00%)
Aug 10, 2023 0.0065 0.0071 0.0062 0.0066 816,556 -0.00(-1.49%)
Aug 09, 2023 0.0075 0.0075 0.0064 0.0067 4,676,193 -0.00(-10.67%)
Aug 08, 2023 0.0078 0.0078 0.0074 0.0075 1,186,586 +0.00(+1.35%)
Aug 07, 2023 0.0080 0.0080 0.0071 0.0074 1,228,096 -0.00(-7.50%)
Aug 04, 2023 0.0073 0.0081 0.0073 0.0080 167,522 +0.00(+2.56%)
Aug 03, 2023 0.0075 0.0085 0.0073 0.0078 1,943,410 +0.00(+4.00%)
Aug 02, 2023 0.0075 0.0081 0.0071 0.0075 1,015,107 -0.00(-1.32%)
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.