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

Infinitii Ai Inc (OP: CDTAF )

0.0345 -0.0013 (-3.63%)
Streaming Delayed Price Updated: 9:32 AM EDT, Jun 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 (%)
Sep 30, 2021 0.0745 0.0745 0.0745 0.0745 100 +0.00(+5.82%)
Sep 29, 2021 0.0695 0.0746 0.0678 0.0704 1,500 +0.00(+2.77%)
Sep 28, 2021 0.0700 0.0719 0.0685 0.0685 9,200 -0.01(-14.16%)
Sep 27, 2021 0.0761 0.0798 0.0700 0.0798 2,000 +0.00(+0.13%)
Sep 24, 2021 0.0749 0.0797 0.0749 0.0797 300 +0.00(+3.51%)
Sep 23, 2021 0.0770 0.0788 0.0750 0.0770 400 -0.00(-3.27%)
Sep 22, 2021 0.0808 0.0808 0.0746 0.0796 1,270 -0.00(-1.12%)
Sep 21, 2021 0.0779 0.0805 0.0779 0.0805 6,412 +0.00(+2.29%)
Sep 20, 2021 0.0734 0.0787 0.0701 0.0787 3,550 -0.01(-6.09%)
Sep 17, 2021 0.0760 0.0838 0.0760 0.0838 3,600 +0.00(+0.96%)
Sep 16, 2021 0.0782 0.0830 0.0755 0.0830 6,300 +0.00(+0.12%)
Sep 15, 2021 0.0780 0.0829 0.0773 0.0829 2,237 -0.00(-1.66%)
Sep 14, 2021 0.0789 0.0871 0.0770 0.0843 5,852 +0.00(+2.80%)
Sep 13, 2021 0.0770 0.0827 0.0770 0.0820 22,400 -0.00(-2.61%)
Sep 10, 2021 0.0837 0.0862 0.0800 0.0842 7,010 +0.00(+5.38%)
Sep 09, 2021 0.0945 0.0945 0.0771 0.0799 73,450 -0.01(-12.96%)
Sep 08, 2021 0.0921 0.0981 0.0889 0.0918 121,831 -0.02(-18.04%)
Sep 07, 2021 0.1152 0.1152 0.1061 0.1120 5,800 -0.01(-4.27%)
Sep 03, 2021 0.1120 0.1170 0.1104 0.1170 6,367 +0.01(+4.56%)
Sep 02, 2021 0.1100 0.1135 0.0989 0.1119 57,218 +0.00(+1.73%)
Sep 01, 2021 0.0916 0.1100 0.0823 0.1100 1,600 +0.02(+23.60%)
Aug 31, 2021 0.0890 0.0890 0.0890 0.0890 100 +0.00(+5.08%)
Aug 30, 2021 0.0821 0.0890 0.0770 0.0847 11,558 -0.00(-0.24%)
Aug 27, 2021 0.0887 0.0953 0.0779 0.0849 220,316 -0.01(-7.92%)
Aug 26, 2021 0.0970 0.0970 0.0848 0.0922 520 +0.00(+1.32%)
Aug 25, 2021 0.0930 0.0930 0.0779 0.0910 3,200 +0.00(+1.45%)
Aug 24, 2021 0.0880 0.0969 0.0863 0.0897 1,724 -0.00(-3.96%)
Aug 23, 2021 0.0954 0.0954 0.0880 0.0934 2,160 +0.00(+1.19%)
Aug 20, 2021 0.0873 0.0923 0.0873 0.0923 600 +0.01(+7.70%)
Aug 19, 2021 0.0931 0.0931 0.0832 0.0857 2,220 -0.00(-2.94%)
Aug 18, 2021 0.0820 0.0888 0.0820 0.0883 1,100 +0.00(+0.11%)
Aug 17, 2021 0.1007 0.1007 0.0868 0.0882 11,708 -0.01(-12.41%)
Aug 16, 2021 0.0940 0.1007 0.0940 0.1007 400 -0.00(-3.45%)
Aug 13, 2021 0.1017 0.1043 0.0937 0.1043 11,748 +0.01(+6.97%)
Aug 10, 2021 0.0975 0.0975 0.0975 0 +0.00(+3.83%)
Aug 09, 2021 0.0936 0.1020 0.0899 0.0939 3,211 +0.01(+8.93%)
Aug 06, 2021 0.0832 0.0915 0.0819 0.0862 10,900 +0.00(+4.61%)
Aug 05, 2021 0.0841 0.0850 0.0820 0.0824 12,200 -0.01(-7.42%)
Aug 04, 2021 0.0888 0.0924 0.0834 0.0890 10,635 -0.00(-1.55%)
Aug 03, 2021 0.0745 0.0904 0.0745 0.0904 37,825 -0.00(-4.24%)
Aug 02, 2021 0.1025 0.1025 0.0944 0.0944 700 +0.00(+4.66%)
Jul 30, 2021 0.0856 0.0902 0.0800 0.0902 16,350 +0.01(+11.50%)
Jul 29, 2021 0.0852 0.0852 0.0774 0.0809 10,877 -0.01(-13.48%)
Jul 28, 2021 0.0935 0.0935 0.0935 0.0935 150 +0.00(+2.63%)
Jul 27, 2021 0.0922 0.0922 0.0837 0.0911 5,500 -0.00(-0.44%)
Jul 26, 2021 0.0900 0.1000 0.0900 0.0915 300 -0.01(-7.01%)
Jul 23, 2021 0.0900 0.0984 0.0900 0.0984 37,500 +0.00(+1.55%)
Jul 22, 2021 0.0975 0.0991 0.0969 0.0969 645 +0.00(+1.68%)
Jul 21, 2021 0.0893 0.0970 0.0881 0.0953 3,161 +0.00(+3.81%)
Jul 20, 2021 0.0880 0.0918 0.0855 0.0918 3,125 +0.01(+6.74%)
Jul 19, 2021 0.0804 0.0860 0.0804 0.0860 300 -0.00(-1.15%)
Jul 16, 2021 0.0815 0.0933 0.0814 0.0870 1,800 -0.00(-2.47%)
Jul 15, 2021 0.0896 0.0910 0.0800 0.0892 120,500 -0.00(-0.78%)
Jul 14, 2021 0.0919 0.0929 0.0851 0.0899 11,220 -0.00(-1.96%)
Jul 13, 2021 0.0996 0.1004 0.0877 0.0917 6,693 -0.01(-8.39%)
Jul 12, 2021 0.1050 0.1050 0.0893 0.1001 1,300 -0.00(-0.30%)
Jul 09, 2021 0.1118 0.1131 0.0990 0.1004 1,603 -0.01(-9.47%)
Jul 08, 2021 0.1150 0.1200 0.1109 0.1109 5,910 -0.00(-2.72%)
Jul 07, 2021 0.1156 0.1195 0.1109 0.1140 8,855 -0.01(-5.00%)
Jul 06, 2021 0.1100 0.1200 0.0993 0.1200 160,700 +0.01(+9.09%)
Jul 02, 2021 0.1095 0.1135 0.1028 0.1100 9,120 -0.01(-9.09%)
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.