ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Artificial Intelligence Tech Solutions (OP: AITX )

0.0030 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 09, 2024 0.0029 0.0030 0.0029 0.0030 38,848,036 +0.00(+3.45%)
Sep 06, 2024 0.0030 0.0031 0.0028 0.0029 38,163,664 -0.00(-3.33%)
Sep 05, 2024 0.0030 0.0031 0.0028 0.0030 60,207,556 +0.00(+0.00%)
Sep 04, 2024 0.0031 0.0032 0.0030 0.0030 59,672,296 -0.00(-3.23%)
Sep 03, 2024 0.0032 0.0032 0.0030 0.0031 67,830,632 -0.00(-3.13%)
Aug 30, 2024 0.0032 0.0033 0.0030 0.0032 96,287,968 +0.00(+0.00%)
Aug 29, 2024 0.0032 0.0032 0.0030 0.0032 36,990,296 +0.00(+0.00%)
Aug 28, 2024 0.0031 0.0033 0.0031 0.0032 75,990,704 +0.00(+3.23%)
Aug 27, 2024 0.0032 0.0033 0.0031 0.0031 65,896,720 -0.00(-3.13%)
Aug 26, 2024 0.0033 0.0035 0.0030 0.0032 82,335,152 +0.00(+3.23%)
Aug 23, 2024 0.0032 0.0034 0.0031 0.0031 66,930,680 +0.00(+0.00%)
Aug 22, 2024 0.0033 0.0035 0.0031 0.0031 59,177,176 -0.00(-6.06%)
Aug 21, 2024 0.0035 0.0036 0.0032 0.0033 83,539,176 +0.00(+0.00%)
Aug 20, 2024 0.0035 0.0036 0.0033 0.0033 64,764,312 -0.00(-5.71%)
Aug 19, 2024 0.0035 0.0036 0.0034 0.0035 63,390,388 +0.00(+0.00%)
Aug 16, 2024 0.0034 0.0035 0.0034 0.0035 75,156,592 +0.00(+0.00%)
Aug 15, 2024 0.0036 0.0037 0.0034 0.0035 68,033,472 +0.00(+0.00%)
Aug 14, 2024 0.0036 0.0036 0.0034 0.0035 16,698,761 +0.00(+0.00%)
Aug 13, 2024 0.0033 0.0036 0.0033 0.0035 62,703,056 +0.00(+6.06%)
Aug 12, 2024 0.0039 0.0040 0.0031 0.0033 131,300,744 -0.00(-15.38%)
Aug 09, 2024 0.0041 0.0041 0.0036 0.0039 38,566,752 -0.00(-2.50%)
Aug 08, 2024 0.0041 0.0043 0.0038 0.0040 38,797,096 -0.00(-2.44%)
Aug 07, 2024 0.0036 0.0045 0.0035 0.0041 100,177,752 +0.00(+13.89%)
Aug 06, 2024 0.0034 0.0036 0.0033 0.0036 77,410,328 +0.00(+5.88%)
Aug 05, 2024 0.0035 0.0037 0.0033 0.0034 72,628,664 -0.00(-2.86%)
Aug 02, 2024 0.0036 0.0037 0.0034 0.0035 85,026,776 -0.00(-5.41%)
Aug 01, 2024 0.0038 0.0040 0.0036 0.0037 53,525,592 -0.00(-2.63%)
Jul 31, 2024 0.0039 0.0040 0.0036 0.0038 53,654,496 -0.00(-2.56%)
Jul 30, 2024 0.0039 0.0041 0.0038 0.0039 105,419,088 -0.00(-4.88%)
Jul 29, 2024 0.0044 0.0044 0.0040 0.0041 89,862,912 -0.00(-4.65%)
Jul 26, 2024 0.0044 0.0044 0.0042 0.0043 73,831,864 -0.00(-2.27%)
Jul 25, 2024 0.0044 0.0047 0.0042 0.0044 40,001,840 -0.00(-2.22%)
Jul 24, 2024 0.0047 0.0048 0.0044 0.0045 38,560,208 +0.00(+0.00%)
Jul 23, 2024 0.0046 0.0048 0.0045 0.0045 39,604,348 +0.00(+0.00%)
Jul 22, 2024 0.0047 0.0048 0.0045 0.0045 24,106,092 -0.00(-2.17%)
Jul 19, 2024 0.0046 0.0048 0.0045 0.0046 18,750,564 +0.00(+0.00%)
Jul 18, 2024 0.0047 0.0049 0.0045 0.0046 37,374,736 -0.00(-2.13%)
Jul 17, 2024 0.0048 0.0050 0.0045 0.0047 37,763,472 +0.00(+0.00%)
Jul 16, 2024 0.0049 0.0051 0.0045 0.0047 69,537,784 -0.00(-7.84%)
Jul 15, 2024 0.0053 0.0053 0.0050 0.0051 39,997,980 +0.00(+0.00%)
Jul 12, 2024 0.0052 0.0053 0.0050 0.0051 35,628,664 +0.00(+0.00%)
Jul 11, 2024 0.0052 0.0054 0.0051 0.0051 39,049,408 +0.00(+0.00%)
Jul 10, 2024 0.0053 0.0056 0.0050 0.0051 32,746,080 +0.00(+2.00%)
Jul 09, 2024 0.0050 0.0054 0.0048 0.0050 35,898,268 +0.00(+0.00%)
Jul 08, 2024 0.0052 0.0055 0.0050 0.0050 35,331,936 +0.00(+0.00%)
Jul 05, 2024 0.0056 0.0057 0.0047 0.0050 56,567,020 -0.00(-10.71%)
Jul 03, 2024 0.0059 0.0060 0.0054 0.0056 46,083,424 -0.00(-3.45%)
Jul 02, 2024 0.0054 0.0058 0.0053 0.0058 68,330,888 +0.00(+9.43%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.