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

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
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 (%)
May 29, 2020 0.3200 0.3200 0.3200 0.3200 800 +0.01(+3.23%)
May 28, 2020 0.3100 0.3100 0.3100 0.3100 6,001 -0.02(-6.06%)
May 22, 2020 0.3300 0.3300 0.3300 0 -0.01(-2.94%)
May 18, 2020 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
May 14, 2020 0.3400 0.3400 0.3400 0 +0.02(+6.25%)
May 12, 2020 0.3200 0.3200 0.3200 0 -0.04(-11.11%)
May 08, 2020 0.3600 0.3600 0.3600 0 +0.10(+38.46%)
May 06, 2020 0.2600 0.2600 0.2600 0 -0.04(-13.33%)
May 05, 2020 0.3000 0.3000 0.3000 0.3000 1,200 +0.05(+17.97%)
May 04, 2020 0.2543 0.2543 0.2543 15 +0.00(+0.00%)
Apr 29, 2020 0.2543 0.2543 0.2543 0 -0.04(-13.06%)
Apr 28, 2020 0.2925 0.2925 0.2925 0.2925 1,500 +0.09(+43.31%)
Apr 16, 2020 0.2041 0.2041 0.2041 0 -0.08(-28.39%)
Apr 14, 2020 0.2850 0.2850 0.2850 0 +0.02(+9.62%)
Apr 09, 2020 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Apr 08, 2020 0.2700 0.2700 0.2700 1 +0.00(+0.00%)
Apr 06, 2020 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Apr 01, 2020 0.2700 0.2700 0.2700 0 -0.00(-0.92%)
Mar 31, 2020 0.2681 0.2950 0.2681 0.2725 15,350 +0.04(+18.43%)
Mar 26, 2020 0.2301 0.2301 0.2301 0 +0.01(+4.59%)
Mar 24, 2020 0.2200 0.2200 0.2200 0 -0.01(-2.65%)
Mar 23, 2020 0.2260 0.2300 0.2080 0.2260 30,000 -0.06(-22.07%)
Mar 20, 2020 0.2900 0.2900 0.2900 0.2900 30,500 +0.08(+36.21%)
Mar 19, 2020 0.2248 0.2248 0.2129 0.2129 26,000 -0.04(-14.19%)
Mar 18, 2020 0.2600 0.2600 0.2481 0.2481 94,575 -0.12(-31.84%)
Mar 17, 2020 0.3640 0.3640 0.3640 0.3640 900 +0.00(+0.00%)
Mar 12, 2020 0.3640 0.3640 0.3640 0 -0.11(-23.37%)
Mar 09, 2020 0.4750 0.4750 0.4750 0 -0.04(-6.86%)
Mar 04, 2020 0.5100 0.5100 0.5100 0 +0.03(+6.25%)
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.