Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Infinitii Ai Inc (OP: CDTAF )

0.0411 -0.0041 (-9.07%)
Streaming Delayed Price Updated: 3:04 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 0.0449 0.0485 0.0411 0.0411 13,808 -0.00(-9.07%)
May 16, 2024 0.0415 0.0480 0.0400 0.0452 78,300 +0.01(+29.51%)
May 15, 2024 0.0349 0.0349 0.0349 0.0349 25,246 +0.00(+13.31%)
May 14, 2024 0.0300 0.0308 0.0300 0.0308 20,660 +0.00(+2.67%)
May 13, 2024 0.0374 0.0374 0.0300 0.0300 52,230 -0.01(-19.14%)
May 10, 2024 0.0400 0.0400 0.0312 0.0371 2,600 -0.00(-1.07%)
May 09, 2024 0.0375 0.0413 0.0345 0.0375 10,500 +0.00(+13.64%)
May 08, 2024 0.0330 0.0330 0.0330 0.0330 17,969 -0.01(-17.29%)
May 07, 2024 0.0389 0.0399 0.0369 0.0399 4,100 +0.01(+15.32%)
May 06, 2024 0.0327 0.0346 0.0327 0.0346 3,437 -0.01(-16.63%)
May 03, 2024 0.0416 0.0416 0.0362 0.0415 12,657 +0.00(+2.47%)
May 02, 2024 0.0390 0.0405 0.0356 0.0405 70,200 -0.01(-16.49%)
Apr 30, 2024 0.0485 0 +0.00(+5.43%)
Apr 26, 2024 0.0460 0 +0.00(+6.98%)
Apr 25, 2024 0.0388 0.0444 0.0388 0.0430 11,382 -0.01(-11.70%)
Apr 22, 2024 0.0487 0 +0.00(+0.83%)
Apr 19, 2024 0.0450 0.0487 0.0389 0.0483 79,814 +0.00(+0.63%)
Apr 18, 2024 0.0449 0.0500 0.0440 0.0480 41,699 +0.00(+7.38%)
Apr 16, 2024 0.0447 0 +0.00(+2.05%)
Apr 15, 2024 0.0445 0.0475 0.0438 0.0438 8,250 +0.00(+1.86%)
Apr 12, 2024 0.0515 0.0520 0.0430 0.0430 1,445 -0.01(-12.07%)
Apr 09, 2024 0.0489 0 +0.00(+2.73%)
Apr 08, 2024 0.0476 0.0476 0.0476 0.0476 7,576 -0.01(-10.19%)
Apr 05, 2024 0.0530 0.0530 0.0530 0.0530 2,003 +0.00(+0.00%)
Apr 04, 2024 0.0494 0.0530 0.0468 0.0530 66,110 -0.00(-6.85%)
Apr 03, 2024 0.0542 0.0569 0.0461 0.0569 2,600 +0.01(+13.35%)
Apr 02, 2024 0.0750 0.0750 0.0500 0.0502 12,420 -0.02(-27.98%)
Apr 01, 2024 0.0901 0.0901 0.0697 0.0697 53,245 -0.01(-16.02%)
Mar 28, 2024 0.0793 0.0866 0.0793 0.0830 2,240 -0.00(-3.49%)
Mar 27, 2024 0.0679 0.0880 0.0679 0.0860 117,522 +0.02(+28.36%)
Mar 26, 2024 0.0640 0.0670 0.0640 0.0670 5,965 +0.01(+11.67%)
Mar 25, 2024 0.0480 0.0600 0.0480 0.0600 8,529 +0.01(+10.50%)
Mar 22, 2024 0.0543 0.0591 0.0543 0.0543 6,300 +0.00(+0.37%)
Mar 21, 2024 0.0609 0.0609 0.0541 0.0541 10,150 -0.01(-15.34%)
Mar 20, 2024 0.0648 0.0648 0.0639 0.0639 2,600 -0.00(-0.16%)
Mar 19, 2024 0.0600 0.0640 0.0600 0.0640 10,100 +0.00(+0.63%)
Mar 18, 2024 0.0603 0.0640 0.0590 0.0636 17,001 +0.00(+4.61%)
Mar 15, 2024 0.0468 0.0608 0.0468 0.0608 18,862 +0.02(+41.07%)
Mar 14, 2024 0.0510 0.0510 0.0431 0.0431 16,960 -0.01(-20.19%)
Mar 13, 2024 0.0540 0.0540 0.0540 0.0540 450 +0.01(+16.13%)
Mar 12, 2024 0.0465 0.0465 0.0465 0.0465 100 -0.01(-18.42%)
Mar 11, 2024 0.0520 0.0570 0.0520 0.0570 13,230 -0.00(-0.18%)
Mar 08, 2024 0.0500 0.0571 0.0500 0.0571 45,600 +0.01(+34.35%)
Mar 07, 2024 0.0425 0.0425 0.0425 0.0425 500 -0.01(-13.97%)
Mar 06, 2024 0.0456 0.0494 0.0456 0.0494 540 +0.00(+1.02%)
Mar 05, 2024 0.0489 0.0489 0.0410 0.0489 493 +0.00(+2.09%)
Mar 04, 2024 0.0392 0.0486 0.0392 0.0479 1,200 +0.00(+9.86%)
Feb 26, 2024 0.0436 1,000 +0.00(+3.81%)
Feb 23, 2024 0.0420 0.0420 0.0420 0.0420 6,600 -0.00(-6.04%)
Feb 22, 2024 0.0386 0.0447 0.0386 0.0447 10,480 +0.00(+7.71%)
Feb 21, 2024 0.0395 0.0415 0.0395 0.0415 400 -0.01(-13.54%)
Feb 20, 2024 0.0480 0.0480 0.0397 0.0480 2,850 +0.00(+4.80%)
Feb 16, 2024 0.0458 0.0463 0.0393 0.0458 2,382 +0.00(+0.00%)
Feb 15, 2024 0.0458 0.0458 0.0407 0.0458 16,437 +0.00(+0.22%)
Feb 14, 2024 0.0433 0.0457 0.0433 0.0457 13,484 -0.00(-1.30%)
Feb 13, 2024 0.0410 0.0463 0.0410 0.0463 200 +0.01(+20.26%)
Feb 12, 2024 0.0373 0.0385 0.0340 0.0385 12,100 -0.00(-7.23%)
Feb 09, 2024 0.0400 0.0415 0.0400 0.0415 2,200 +0.01(+20.64%)
Feb 08, 2024 0.0339 0.0360 0.0329 0.0344 54,500 -0.00(-3.91%)
Feb 07, 2024 0.0360 0.0360 0.0358 0.0358 1,600 -0.00(-9.60%)
Feb 06, 2024 0.0449 0.0450 0.0396 0.0396 4,608 +0.00(+2.59%)
Feb 05, 2024 0.0320 0.0386 0.0320 0.0386 29,433 +0.00(+1.58%)
Feb 02, 2024 0.0380 0.0380 0.0380 0.0380 100 +0.00(+14.46%)
Feb 01, 2024 0.0390 0.0390 0.0332 0.0332 200 +0.00(+4.08%)
Jan 31, 2024 0.0391 0.0415 0.0319 0.0319 6,832 +0.00(+4.93%)
Jan 30, 2024 0.0335 0.0347 0.0304 0.0304 2,800 -0.01(-21.04%)
Jan 29, 2024 0.0347 0.0386 0.0312 0.0385 4,350 +0.00(+8.76%)
Jan 26, 2024 0.0380 0.0382 0.0347 0.0354 2,410 +0.00(+2.31%)
Jan 25, 2024 0.0346 0.0346 0.0346 0.0346 3,533 -0.00(-0.57%)
Jan 23, 2024 0.0348 0 +0.00(+16.00%)
Jan 22, 2024 0.0319 0.0319 0.0294 0.0300 16,900 -0.00(-2.28%)
Jan 18, 2024 0.0307 0 -0.00(-11.78%)
Jan 16, 2024 0.0348 100 -0.00(-0.57%)
Jan 12, 2024 0.0426 0.0426 0.0350 0.0350 1,000 -0.01(-24.08%)
Jan 11, 2024 0.0461 0.0461 0.0461 0.0461 300 +0.01(+31.71%)
Jan 10, 2024 0.0470 0.0470 0.0350 0.0350 7,250 -0.00(-2.78%)
Jan 09, 2024 0.0360 0.0360 0.0360 0.0360 500 -0.01(-21.74%)
Jan 08, 2024 0.0384 0.0460 0.0358 0.0460 2,600 -0.00(-0.65%)
Jan 02, 2024 0.0463 0 +0.01(+29.33%)
Dec 29, 2023 0.0389 0.0389 0.0321 0.0358 21,149 +0.00(+2.29%)
Dec 28, 2023 0.0316 0.0350 0.0314 0.0350 44,900 +0.00(+6.06%)
Dec 26, 2023 0.0330 0 +0.00(+5.77%)
Dec 22, 2023 0.0312 0.0312 0.0312 0.0312 100 +0.00(+7.22%)
Dec 21, 2023 0.0291 0.0291 0.0291 0.0291 246 -0.00(-7.03%)
Dec 20, 2023 0.0313 0.0313 0.0313 0.0313 3,000 -0.00(-4.28%)
Dec 19, 2023 0.0280 0.0327 0.0280 0.0327 1,400 -0.00(-0.30%)
Dec 18, 2023 0.0324 0.0328 0.0324 0.0328 11,200 +0.00(+9.33%)
Dec 15, 2023 0.0300 0.0300 0.0300 0.0300 3,000 -0.00(-7.69%)
Dec 14, 2023 0.0211 0.0325 0.0211 0.0325 800 +0.00(+0.62%)
Dec 12, 2023 0.0323 0 +0.00(+0.94%)
Dec 06, 2023 0.0320 0 -0.00(-5.04%)
Dec 05, 2023 0.0337 0.0337 0.0337 0.0337 1,000 -0.00(-9.89%)
Dec 04, 2023 0.0283 0.0374 0.0283 0.0374 22,800 +0.01(+22.62%)
Nov 29, 2023 0.0305 0 -0.00(-11.59%)
Nov 28, 2023 0.0240 0.0345 0.0240 0.0345 60,500 +0.00(+1.77%)
Nov 27, 2023 0.0339 0.0339 0.0339 0.0339 100 +0.00(+3.35%)
Nov 24, 2023 0.0338 0.0338 0.0328 0.0328 31,100 +0.00(+0.00%)
Nov 22, 2023 0.0328 0.0328 0.0328 0.0328 2,900 -0.00(-4.93%)
Nov 20, 2023 0.0345 0 +0.00(+4.55%)
Nov 17, 2023 0.0260 0.0336 0.0260 0.0330 15,600 +0.00(+9.27%)
Nov 13, 2023 0.0302 0 -0.01(-19.47%)
Nov 01, 2023 0.0375 0 +0.00(+3.02%)
Oct 31, 2023 0.0315 0.0364 0.0315 0.0364 5,600 +0.00(+8.66%)
Oct 30, 2023 0.0340 0.0380 0.0280 0.0335 16,300 +0.00(+4.69%)
Oct 27, 2023 0.0227 0.0320 0.0227 0.0320 522 +0.00(+6.67%)
Oct 26, 2023 0.0241 0.0300 0.0184 0.0300 1,400 +0.00(+5.26%)
Oct 24, 2023 0.0285 0 +0.00(+5.56%)
Oct 23, 2023 0.0270 0.0290 0.0259 0.0270 26,828 -0.00(-10.00%)
Oct 19, 2023 0.0300 0 +0.00(+7.14%)
Oct 18, 2023 0.0200 0.0280 0.0200 0.0280 10,200 +0.00(+7.69%)
Oct 17, 2023 0.0210 0.0260 0.0210 0.0260 10,300 +0.00(+13.04%)
Oct 16, 2023 0.0230 0.0230 0.0230 0.0230 100 +0.00(+1.32%)
Oct 12, 2023 0.0227 0 -0.01(-21.72%)
Oct 11, 2023 0.0290 0.0290 0.0290 0.0290 100 +0.00(+3.57%)
Oct 10, 2023 0.0225 0.0280 0.0225 0.0280 30,820 -0.00(-9.68%)
Oct 06, 2023 0.0310 0 +0.00(+0.00%)
Oct 05, 2023 0.0300 0.0341 0.0262 0.0310 60,300 -0.01(-17.33%)
Oct 04, 2023 0.0321 0.0375 0.0280 0.0375 6,000 -0.00(-1.32%)
Oct 02, 2023 0.0380 0 +0.01(+18.75%)
Sep 29, 2023 0.0320 0.0320 0.0320 0.0320 100 -0.01(-17.95%)
Sep 22, 2023 0.0390 0 +0.00(+8.33%)
Sep 21, 2023 0.0351 0.0386 0.0350 0.0360 85,201 -0.00(-6.74%)
Sep 20, 2023 0.0490 0.0490 0.0350 0.0386 72,400 -0.01(-16.09%)
Sep 19, 2023 0.0460 0.0460 0.0410 0.0460 3,422 +0.00(+2.22%)
Sep 18, 2023 0.0405 0.0476 0.0370 0.0450 1,300 +0.00(+0.00%)
Sep 15, 2023 0.0500 0.0500 0.0352 0.0450 18,271 -0.00(-8.91%)
Sep 14, 2023 0.0520 0.0520 0.0426 0.0494 12,400 -0.00(-1.00%)
Sep 13, 2023 0.0501 0.0501 0.0468 0.0499 1,401 -0.01(-11.21%)
Sep 07, 2023 0.0562 0 +0.00(+0.36%)
Aug 29, 2023 0.0560 0 -0.00(-7.59%)
Aug 21, 2023 0.0606 0 -0.00(-1.46%)
Aug 17, 2023 0.0615 0 +0.00(+1.82%)
Aug 16, 2023 0.0524 0.0604 0.0524 0.0604 200 -0.00(-0.66%)
Aug 15, 2023 0.0608 0.0608 0.0608 0.0608 20,110 +0.00(+0.00%)
Aug 08, 2023 0.0608 0 +0.01(+16.48%)
Aug 07, 2023 0.0481 0.0523 0.0459 0.0522 800 +0.00(+0.38%)
Aug 02, 2023 0.0520 0 -0.01(-15.58%)
Aug 01, 2023 0.0616 0.0616 0.0616 0.0616 100 +0.00(+5.12%)
Jul 31, 2023 0.0636 0.0636 0.0557 0.0586 3,300 -0.00(-5.48%)
Jul 28, 2023 0.0580 0.0624 0.0515 0.0620 6,400 +0.01(+20.39%)
Jul 26, 2023 0.0515 0 +0.00(+0.00%)
Jul 25, 2023 0.0515 0.0515 0.0515 0.0515 1,000 -0.01(-19.53%)
Jul 24, 2023 0.0640 0.0640 0.0640 0.0640 100 +0.01(+25.98%)
Jul 21, 2023 0.0450 0.0641 0.0450 0.0508 1,700 -0.01(-20.87%)
Jul 19, 2023 0.0642 0 +0.00(+5.25%)
Jul 18, 2023 0.0610 0.0610 0.0610 0.0610 100 -0.00(-4.98%)
Jul 17, 2023 0.0642 0.0642 0.0501 0.0642 4,924 +0.00(+0.63%)
Jul 13, 2023 0.0638 0 +0.00(+6.51%)
Jul 12, 2023 0.0599 0.0599 0.0580 0.0599 200 +0.01(+13.02%)
Jul 11, 2023 0.0380 0.0561 0.0380 0.0530 19,900 -0.01(-8.93%)
Jul 07, 2023 0.0582 0 +0.01(+13.45%)
Jul 05, 2023 0.0513 0 +0.01(+25.74%)
Jul 03, 2023 0.0360 0.0408 0.0360 0.0408 4,000 -0.02(-27.01%)
Jun 29, 2023 0.0559 0 +0.00(+3.33%)
Jun 28, 2023 0.0550 0.0608 0.0476 0.0541 11,746 +0.00(+2.66%)
Jun 26, 2023 0.0527 0 +0.00(+0.00%)
Jun 22, 2023 0.0527 0 +0.02(+42.05%)
Jun 21, 2023 0.0371 0.0371 0.0371 0.0371 3,800 -0.02(-32.55%)
Jun 14, 2023 0.0550 0 +0.00(+2.61%)
Jun 09, 2023 0.0536 0 -0.01(-10.67%)
Jun 07, 2023 0.0600 100 +0.00(+2.56%)
Jun 06, 2023 0.0600 0.0600 0.0585 0.0585 500 +0.01(+27.17%)
Jun 05, 2023 0.0525 0.0595 0.0460 0.0460 16,740 -0.00(-5.74%)
Jun 02, 2023 0.0525 0.0525 0.0446 0.0488 2,100 -0.00(-1.41%)
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.