Ainsworth Game Tech (OP: AINSF )
0.6300
-0.0180
(-2.78%)
Streaming Delayed Price
Updated: 3:18 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2012 | 1.790 | 1.790 | 1.790 | 0 | +0.07(+4.07%) | |
| May 24, 2012 | 1.720 | 1.720 | 1.720 | 0 | -0.03(-1.71%) | |
| May 22, 2012 | 1.750 | 1.750 | 1.750 | 0 | -0.10(-5.41%) | |
| May 16, 2012 | 1.850 | 1.850 | 1.850 | 0 | -0.03(-1.60%) | |
| May 14, 2012 | 1.880 | 1.880 | 1.880 | 0 | +0.11(+6.21%) | |
| May 07, 2012 | 1.770 | 1.770 | 1.770 | 0 | -0.17(-8.76%) | |
| May 02, 2012 | 1.940 | 1.940 | 1.940 | 0 | +0.04(+2.11%) | |
| Apr 30, 2012 | 1.900 | 1.900 | 1.900 | 0 | +0.14(+7.95%) | |
| Apr 24, 2012 | 1.760 | 1.760 | 1.760 | 0 | +0.33(+23.08%) | |
| Apr 18, 2012 | 1.430 | 1.430 | 1.430 | 0 | -0.14(-8.92%) | |
| Apr 13, 2012 | 1.570 | 1.570 | 1.570 | 0 | +0.02(+1.29%) | |
| Apr 11, 2012 | 1.550 | 1.550 | 1.550 | 0 | -0.06(-3.73%) | |
| Apr 10, 2012 | 1.700 | 1.700 | 1.610 | 1.610 | 400 | -0.12(-6.94%) |
| Apr 09, 2012 | 1.730 | 1.730 | 1.730 | 1.730 | 120 | -0.04(-2.26%) |
| Apr 05, 2012 | 1.770 | 1.770 | 1.770 | 1.770 | 17,393 | -0.07(-3.80%) |
| Apr 04, 2012 | 1.840 | 1.840 | 1.840 | 1.840 | 21,733 | +0.19(+11.52%) |
| Mar 29, 2012 | 1.650 | 1.650 | 1.650 | 0 | +0.00(+0.00%) | |
| Mar 28, 2012 | 1.660 | 1.660 | 1.650 | 1.650 | 10,500 | -0.01(-0.60%) |
| Mar 27, 2012 | 1.660 | 1.660 | 1.660 | 1.660 | 6,200 | +0.12(+7.79%) |
| Mar 23, 2012 | 1.540 | 1.540 | 1.540 | 0 | -0.04(-2.53%) | |
| Mar 22, 2012 | 1.580 | 1.580 | 1.580 | 1.580 | 4,850 | -0.09(-5.39%) |
| Mar 21, 2012 | 1.680 | 1.680 | 1.670 | 1.670 | 4,150 | +0.02(+1.21%) |
| Mar 20, 2012 | 1.650 | 1.650 | 1.650 | 1.650 | 3,200 | +0.12(+7.84%) |
| Mar 19, 2012 | 1.530 | 1.530 | 1.530 | 1.530 | 700 | +0.08(+5.52%) |
| Mar 16, 2012 | 1.450 | 1.450 | 1.450 | 1.450 | 100 | +0.26(+21.85%) |
| Mar 13, 2012 | 1.190 | 1.190 | 1.190 | 0 | -0.14(-10.53%) | |
| Mar 12, 2012 | 1.330 | 1.330 | 1.330 | 1.330 | 11,600 | -0.09(-6.34%) |
| Mar 09, 2012 | 1.410 | 1.420 | 1.410 | 1.420 | 1,500 | +0.01(+0.71%) |
| Mar 07, 2012 | 1.410 | 1.410 | 1.410 | 0 | -0.03(-2.08%) | |
| Mar 06, 2012 | 1.440 | 1.450 | 1.440 | 1.440 | 7,876 | +0.13(+9.92%) |
| Mar 02, 2012 | 1.310 | 1.310 | 1.310 | 0 | +0.06(+4.80%) |
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.
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.
