• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Aiadvertising Inc (OP: AIAD )

    0.0055 -0.0008 (-12.70%)
    Streaming Delayed Price Updated: 3:54 PM EST, Nov 18, 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 (%)
    Nov 18, 2024 0.0050 0.0065 0.0050 0.0055 986,430 -0.00(-12.70%)
    Nov 15, 2024 0.0070 0.0075 0.0040 0.0063 7,385,709 -0.00(-10.00%)
    Nov 14, 2024 0.0050 0.0070 0.0050 0.0070 7,405,474 +0.00(+55.56%)
    Nov 13, 2024 0.0024 0.0062 0.0019 0.0045 10,936,319 +0.00(+181.25%)
    Nov 12, 2024 0.0019 0.0019 0.0016 0.0016 29,443 -0.00(-15.79%)
    Nov 11, 2024 0.0015 0.0019 0.0015 0.0019 170,873 +0.00(+0.00%)
    Nov 08, 2024 0.0015 0.0019 0.0015 0.0019 5,000 +0.00(+0.00%)
    Nov 07, 2024 0.0014 0.0019 0.0014 0.0019 92,698 +0.00(+26.67%)
    Nov 06, 2024 0.0015 0.0015 0.0015 0.0015 268,733 +0.00(+7.14%)
    Nov 05, 2024 0.0014 0.0018 0.0007 0.0014 235,825 +0.00(+0.00%)
    Nov 04, 2024 0.0014 0.0014 0.0014 0.0014 215,729 +0.00(+7.69%)
    Nov 01, 2024 0.0013 0.0013 0.0013 0.0013 10,030 +0.00(+0.00%)
    Oct 31, 2024 0.0013 0.0013 0.0013 0.0013 12,544 -0.00(-23.53%)
    Oct 30, 2024 0.0010 0.0017 0.0010 0.0017 151,280 +0.00(+54.55%)
    Oct 29, 2024 0.0011 0.0011 0.0010 0.0011 57,506 -0.00(-15.38%)
    Oct 28, 2024 0.0013 0.0013 0.0013 0.0013 60,001 +0.00(+0.00%)
    Oct 25, 2024 0.0007 0.0015 0.0007 0.0013 1,093,869 -0.00(-13.33%)
    Oct 24, 2024 0.0015 0.0015 0.0015 0.0015 598,010 +0.00(+7.14%)
    Oct 23, 2024 0.0014 0.0014 0.0014 0.0014 5,100 +0.00(+0.00%)
    Oct 22, 2024 0.0014 0.0014 0.0014 0.0014 123,405 +0.00(+0.00%)
    Oct 18, 2024 0.0014 0 +0.00(+40.00%)
    Oct 17, 2024 0.0010 0.0010 0.0010 0.0010 249,027 +0.00(+0.00%)
    Oct 16, 2024 0.0010 0.0010 0.0010 0.0010 425,859 +0.00(+0.00%)
    Oct 15, 2024 0.0010 0.0010 0.0010 0.0010 64,827 +0.00(+0.00%)
    Oct 14, 2024 0.0004 0.0010 0.0004 0.0010 631,000 +0.00(+0.00%)
    Oct 11, 2024 0.0010 0.0010 0.0010 0.0010 294,656 +0.00(+0.00%)
    Oct 10, 2024 0.0010 0.0010 0.0010 0.0010 72,000 +0.00(+0.00%)
    Oct 09, 2024 0.0010 0.0010 0.0010 0.0010 16,700 +0.00(+0.00%)
    Oct 08, 2024 0.0010 0.0010 0.0010 0.0010 5,560 +0.00(+0.00%)
    Oct 07, 2024 0.0010 0.0010 0.0010 0.0010 11,099 +0.00(+0.00%)
    Oct 04, 2024 0.0010 0.0011 0.0010 0.0010 89,350 +0.00(+100.00%)
    Oct 03, 2024 0.0010 0.0010 0.0005 0.0005 19,975 -0.00(-50.00%)
    Oct 02, 2024 0.0010 0.0010 0.0010 0.0010 316,167 +0.00(+0.00%)
    Oct 01, 2024 0.0010 0.0010 0.0010 0.0010 115 +0.00(+0.00%)
    Sep 30, 2024 0.0005 0.0010 0.0005 0.0010 240,459 +0.00(+0.00%)
    Sep 26, 2024 0.0010 0 +0.00(+0.00%)
    Sep 25, 2024 0.0008 0.0010 0.0008 0.0010 1,958,400 +0.00(+150.00%)
    Sep 24, 2024 0.0008 0.0008 0.0004 0.0004 112,300 -0.00(-20.00%)
    Sep 23, 2024 0.0004 0.0005 0.0004 0.0005 22,000 -0.00(-16.67%)
    Sep 19, 2024 0.0006 0 +0.00(+100.00%)
    Sep 17, 2024 0.0003 0 -0.00(-25.00%)
    Sep 16, 2024 0.0002 0.0004 0.0002 0.0004 140,353 +0.00(+100.00%)
    Sep 12, 2024 0.0002 0 +0.00(+0.00%)
    Sep 10, 2024 0.0002 0 +0.00(+0.00%)
    Sep 09, 2024 0.0002 0.0002 0.0002 0.0002 600 +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.