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

Ainsworth Game Tech (OP: AINSF )

0.6000 -0.0100 (-1.64%)
Streaming Delayed Price Updated: 2:40 PM EDT, Jun 7, 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 28, 2021 0.7303 0.7400 0.7200 0.7250 49,710 +0.00(+0.65%)
May 27, 2021 0.7450 0.7450 0.7203 0.7203 2,700 +0.01(+1.45%)
May 26, 2021 0.7200 0.7300 0.7090 0.7100 36,180 -0.03(-4.25%)
May 25, 2021 0.7800 0.7800 0.7415 0.7415 21,900 -0.04(-4.94%)
May 24, 2021 0.7960 0.7960 0.7700 0.7800 75,272 -0.02(-2.50%)
May 21, 2021 0.7420 0.8100 0.7375 0.8000 293,656 +0.06(+7.90%)
May 20, 2021 0.7300 0.7420 0.7300 0.7414 65,350 +0.01(+1.56%)
May 19, 2021 0.7420 0.7420 0.7100 0.7300 104,700 +0.04(+5.72%)
May 18, 2021 0.7200 0.7200 0.6500 0.6905 166,724 +0.00(+0.07%)
May 17, 2021 0.6999 0.7200 0.6400 0.6900 113,821 -0.04(-4.97%)
May 14, 2021 0.7000 0.7265 0.7000 0.7261 57,410 +0.02(+2.27%)
May 13, 2021 0.7450 0.7450 0.6900 0.7100 86,844 +0.03(+4.41%)
May 12, 2021 0.6959 0.7451 0.6750 0.6800 184,728 -0.02(-3.55%)
May 11, 2021 0.7262 0.7262 0.6644 0.7050 46,600 -0.03(-4.70%)
May 10, 2021 0.7100 0.7495 0.7100 0.7398 168,106 +0.08(+11.42%)
May 07, 2021 0.6100 0.6640 0.6000 0.6640 574,100 +0.06(+10.67%)
May 06, 2021 0.6100 0.6100 0.6000 0.6000 35,600 -0.02(-3.23%)
May 05, 2021 0.6250 0.6250 0.6200 0.6200 46,000 +0.01(+0.81%)
May 04, 2021 0.6100 0.6300 0.6100 0.6150 40,224 -0.01(-0.81%)
May 03, 2021 0.6300 0.6300 0.6200 0.6200 55,000 -0.02(-3.13%)
Apr 30, 2021 0.6507 0.6542 0.6200 0.6400 70,600 -0.01(-1.39%)
Apr 29, 2021 0.6550 0.6600 0.6490 0.6490 21,500 +0.01(+1.41%)
Apr 28, 2021 0.6450 0.6500 0.6350 0.6400 16,985 -0.03(-3.90%)
Apr 27, 2021 0.6770 0.6830 0.6600 0.6660 558,599 +0.02(+3.34%)
Apr 26, 2021 0.6200 0.6445 0.6100 0.6445 99,912 +0.04(+7.42%)
Apr 23, 2021 0.5900 0.6000 0.5900 0.6000 42,100 +0.03(+5.26%)
Apr 22, 2021 0.5900 0.6200 0.5700 0.5700 72,703 +0.00(+0.00%)
Apr 21, 2021 0.5800 0.5800 0.5600 0.5700 57,100 +0.01(+1.60%)
Apr 20, 2021 0.5700 0.5800 0.5600 0.5610 18,100 -0.00(-0.71%)
Apr 19, 2021 0.5600 0.5775 0.5600 0.5650 18,950 +0.00(+0.89%)
Apr 16, 2021 0.5763 0.5763 0.5600 0.5600 31,600 -0.02(-3.61%)
Apr 15, 2021 0.5800 0.5810 0.5620 0.5810 72,320 +0.00(+0.17%)
Apr 14, 2021 0.5911 0.6200 0.5621 0.5800 109,191 -0.01(-1.69%)
Apr 13, 2021 0.6200 0.6200 0.5620 0.5900 76,206 +0.01(+2.43%)
Apr 12, 2021 0.5760 0.5760 0.5685 0.5760 20,438 -0.02(-3.19%)
Apr 09, 2021 0.5900 0.5980 0.5860 0.5950 10,800 -0.01(-0.83%)
Apr 08, 2021 0.6045 0.6100 0.6000 0.6000 108,969 -0.03(-4.61%)
Apr 07, 2021 0.6200 0.6290 0.6000 0.6290 49,801 +0.01(+1.45%)
Apr 06, 2021 0.6100 0.6350 0.6100 0.6200 21,170 +0.03(+5.08%)
Apr 05, 2021 0.5900 0.5900 0.5700 0.5900 49,800 +0.01(+1.72%)
Apr 01, 2021 0.5950 0.5950 0.5750 0.5800 74,700 -0.02(-2.52%)
Mar 31, 2021 0.6000 0.6090 0.5900 0.5950 36,221 -0.01(-0.83%)
Mar 30, 2021 0.6500 0.6500 0.5900 0.6000 29,668 -0.01(-1.64%)
Mar 29, 2021 0.5900 0.6270 0.5801 0.6100 18,600 -0.01(-1.61%)
Mar 26, 2021 0.6150 0.6400 0.5900 0.6200 160,600 +0.06(+10.71%)
Mar 25, 2021 0.5800 0.5811 0.5600 0.5600 203,670 -0.01(-1.23%)
Mar 24, 2021 0.6300 0.6300 0.5670 0.5670 118,235 -0.04(-7.28%)
Mar 23, 2021 0.6150 0.6300 0.6000 0.6115 42,803 -0.02(-2.78%)
Mar 22, 2021 0.6060 0.6300 0.5700 0.6290 446,997 +0.01(+0.96%)
Mar 19, 2021 0.6500 0.6500 0.6100 0.6230 196,000 -0.04(-5.89%)
Mar 18, 2021 0.7000 0.7000 0.6300 0.6620 87,324 -0.05(-7.67%)
Mar 17, 2021 0.7200 0.7200 0.6800 0.7170 44,212 +0.03(+3.91%)
Mar 16, 2021 0.6720 0.7350 0.6720 0.6900 420,512 +0.01(+1.32%)
Mar 15, 2021 0.6570 0.6810 0.6300 0.6810 216,894 +0.05(+7.24%)
Mar 12, 2021 0.6270 0.6350 0.6130 0.6350 104,900 +0.02(+2.42%)
Mar 11, 2021 0.6000 0.6450 0.5800 0.6200 149,802 +0.02(+3.33%)
Mar 10, 2021 0.6140 0.6225 0.6000 0.6000 42,605 -0.01(-2.28%)
Mar 09, 2021 0.6200 0.6359 0.5980 0.6140 114,428 +0.00(+0.33%)
Mar 08, 2021 0.6530 0.6530 0.6120 0.6120 166,669 -0.03(-4.38%)
Mar 05, 2021 0.6424 0.6450 0.5700 0.6400 81,800 -0.01(-1.84%)
Mar 04, 2021 0.6200 0.6520 0.5900 0.6520 181,241 -0.01(-1.21%)
Mar 03, 2021 0.7110 0.7110 0.6210 0.6600 107,702 -0.02(-2.51%)
Mar 02, 2021 0.6960 0.7050 0.6450 0.6770 148,070 +0.01(+1.35%)
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.