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 28, 2021 0.1289 0.1289 0.1063 0.1164 54,430 -0.01(-9.49%)
May 27, 2021 0.1375 0.1375 0.1224 0.1286 1,100 +0.00(+0.08%)
May 26, 2021 0.1317 0.1317 0.1238 0.1285 9,502 +0.00(+1.18%)
May 25, 2021 0.1326 0.1326 0.1200 0.1270 6,275 +0.01(+5.83%)
May 24, 2021 0.1251 0.1251 0.1200 0.1200 600 -0.01(-4.08%)
May 21, 2021 0.1297 0.1297 0.1221 0.1251 500 -0.01(-3.84%)
May 20, 2021 0.1374 0.1405 0.1186 0.1301 12,450 -0.01(-4.20%)
May 19, 2021 0.1155 0.1390 0.1142 0.1358 26,460 +0.02(+17.27%)
May 18, 2021 0.1202 0.1202 0.1115 0.1158 6,358 -0.00(-0.86%)
May 17, 2021 0.1205 0.1205 0.1113 0.1168 94,565 -0.01(-5.81%)
May 14, 2021 0.1392 0.1392 0.1182 0.1240 225,560 -0.01(-5.70%)
May 13, 2021 0.1500 0.1520 0.1264 0.1315 18,000 -0.02(-12.33%)
May 12, 2021 0.1444 0.1500 0.1444 0.1500 1,200 -0.01(-6.25%)
May 11, 2021 0.1359 0.1600 0.1359 0.1600 2,820 +0.01(+9.97%)
May 10, 2021 0.1434 0.1455 0.1359 0.1455 2,310 +0.01(+4.68%)
May 07, 2021 0.1590 0.1590 0.1390 0.1390 15,106 +0.00(+1.16%)
May 06, 2021 0.1500 0.1500 0.1320 0.1374 27,520 -0.01(-9.31%)
May 05, 2021 0.1505 0.1515 0.1461 0.1515 1,394 +0.00(+1.00%)
May 04, 2021 0.1445 0.1500 0.1445 0.1500 300 +0.01(+3.66%)
May 03, 2021 0.1501 0.1641 0.1369 0.1447 14,700 -0.01(-7.83%)
Apr 30, 2021 0.1640 0.1640 0.1568 0.1570 8,700 -0.01(-8.61%)
Apr 29, 2021 0.1570 0.1718 0.1490 0.1718 1,510 -0.00(-0.12%)
Apr 28, 2021 0.1630 0.1790 0.1630 0.1720 4,300 +0.02(+9.97%)
Apr 27, 2021 0.1600 0.1733 0.1533 0.1564 26,950 -0.01(-6.01%)
Apr 26, 2021 0.1561 0.1664 0.1523 0.1664 39,700 +0.01(+6.67%)
Apr 23, 2021 0.1453 0.1560 0.1392 0.1560 4,500 +0.01(+4.70%)
Apr 22, 2021 0.1605 0.1605 0.1481 0.1490 1,980 -0.00(-0.60%)
Apr 21, 2021 0.1463 0.1550 0.1462 0.1499 12,423 +0.02(+11.70%)
Apr 20, 2021 0.1550 0.1550 0.1342 0.1342 20,900 -0.02(-11.59%)
Apr 19, 2021 0.1541 0.1556 0.1423 0.1518 2,460 -0.00(-0.85%)
Apr 16, 2021 0.1511 0.1567 0.1470 0.1531 69,600 -0.00(-1.98%)
Apr 15, 2021 0.1665 0.1665 0.1500 0.1562 6,050 -0.01(-7.02%)
Apr 14, 2021 0.1810 0.1810 0.1521 0.1680 41,474 +0.00(+0.00%)
Apr 13, 2021 0.1709 0.1731 0.1563 0.1680 5,200 -0.01(-7.03%)
Apr 12, 2021 0.2076 0.2076 0.1695 0.1807 18,974 -0.02(-11.20%)
Apr 09, 2021 0.2050 0.2050 0.2020 0.2035 1,900 -0.00(-0.63%)
Apr 08, 2021 0.1826 0.2048 0.1742 0.2048 29,150 +0.01(+5.13%)
Apr 07, 2021 0.2020 0.2020 0.1880 0.1948 3,001 -0.00(-2.31%)
Apr 06, 2021 0.1958 0.2027 0.1952 0.1994 3,500 +0.00(+1.06%)
Apr 05, 2021 0.1765 0.2030 0.1730 0.1973 2,750 +0.00(+0.71%)
Apr 01, 2021 0.1920 0.1959 0.1920 0.1959 1,600 +0.01(+5.95%)
Mar 31, 2021 0.1846 0.1880 0.1764 0.1849 28,520 -0.01(-2.89%)
Mar 30, 2021 0.1725 0.2158 0.1725 0.1904 19,362 +0.02(+10.25%)
Mar 29, 2021 0.1900 0.1900 0.1695 0.1727 13,200 -0.02(-9.68%)
Mar 26, 2021 0.1995 0.2003 0.1727 0.1912 3,800 +0.00(+0.63%)
Mar 25, 2021 0.1862 0.1944 0.1769 0.1900 18,658 -0.00(-0.68%)
Mar 24, 2021 0.1908 0.1922 0.1753 0.1913 60,150 -0.00(-0.88%)
Mar 23, 2021 0.1999 0.2188 0.1860 0.1930 9,000 -0.01(-6.08%)
Mar 22, 2021 0.2250 0.2250 0.2000 0.2055 28,546 -0.02(-6.80%)
Mar 19, 2021 0.2258 0.2258 0.2170 0.2205 3,400 -0.00(-1.30%)
Mar 18, 2021 0.2266 0.2336 0.2198 0.2234 40,093 -0.01(-3.37%)
Mar 17, 2021 0.2265 0.2443 0.2201 0.2312 7,250 -0.01(-4.27%)
Mar 16, 2021 0.2670 0.2670 0.2314 0.2415 29,499 -0.00(-0.54%)
Mar 15, 2021 0.2410 0.2457 0.2133 0.2428 39,200 +0.02(+8.15%)
Mar 12, 2021 0.2279 0.2286 0.2119 0.2245 16,400 -0.00(-0.88%)
Mar 11, 2021 0.1977 0.2360 0.1977 0.2265 45,294 +0.02(+9.84%)
Mar 10, 2021 0.2082 0.2137 0.1891 0.2062 36,040 -0.00(-2.18%)
Mar 09, 2021 0.2058 0.2227 0.2058 0.2108 47,025 +0.01(+2.93%)
Mar 08, 2021 0.2253 0.2256 0.1948 0.2048 46,370 -0.02(-9.38%)
Mar 05, 2021 0.2328 0.2369 0.1930 0.2260 85,600 -0.00(-1.44%)
Mar 04, 2021 0.2394 0.2394 0.2267 0.2293 17,037 -0.01(-4.46%)
Mar 03, 2021 0.2384 0.2448 0.2179 0.2400 20,873 +0.01(+2.13%)
Mar 02, 2021 0.2596 0.2664 0.2248 0.2350 82,866 -0.03(-10.34%)
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.