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

Ainsworth Game Tech (OP: AINSF )

0.6442 -0.0058 (-0.89%)
Streaming Delayed Price Updated: 2:34 PM EDT, May 17, 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 (%)
Feb 29, 2024 0.7821 0.8401 0.7800 0.8401 120,095 -0.07(-7.68%)
Feb 28, 2024 0.9100 0.9400 0.9100 0.9100 11,248 -0.03(-3.70%)
Feb 27, 2024 0.8800 0.9450 0.8800 0.9450 156,100 +0.01(+0.53%)
Feb 26, 2024 0.9460 0.9700 0.9400 0.9400 21,937 +0.06(+6.82%)
Feb 23, 2024 0.9650 0.9650 0.8800 0.8800 51,498 -0.04(-4.10%)
Feb 22, 2024 0.9100 0.9176 0.9080 0.9176 35,000 +0.02(+1.96%)
Feb 21, 2024 0.7706 0.9020 0.7706 0.9000 206,992 +0.00(+0.00%)
Feb 20, 2024 0.9000 0.9000 0.9000 0.9000 40,000 -0.01(-1.10%)
Feb 16, 2024 0.9216 0.9300 0.8900 0.9100 217,130 -0.01(-1.09%)
Feb 15, 2024 0.9063 0.9216 0.8900 0.9200 92,801 +0.02(+1.85%)
Feb 14, 2024 0.9020 0.9033 0.8817 0.9033 16,000 +0.01(+0.67%)
Feb 13, 2024 0.8637 0.8987 0.8637 0.8973 16,325 -0.02(-2.47%)
Feb 12, 2024 0.9100 0.9200 0.9000 0.9200 45,100 +0.00(+0.00%)
Feb 09, 2024 0.9000 0.9330 0.9000 0.9200 26,600 +0.01(+1.10%)
Feb 08, 2024 0.9203 0.9203 0.9100 0.9100 15,000 +0.02(+2.25%)
Feb 07, 2024 0.8900 0.8900 0.8800 0.8900 29,530 -0.00(-0.11%)
Feb 06, 2024 0.8530 0.9144 0.8530 0.8910 59,100 -0.02(-2.11%)
Feb 05, 2024 0.9200 0.9300 0.9102 0.9102 43,000 +0.03(+2.98%)
Feb 02, 2024 0.9226 0.9226 0.8839 0.8839 17,500 -0.06(-6.00%)
Feb 01, 2024 0.9403 0.9403 0.9403 0.9403 400 +0.02(+1.75%)
Jan 31, 2024 0.9000 0.9300 0.9000 0.9241 13,900 -0.01(-1.09%)
Jan 30, 2024 0.9200 0.9343 0.9200 0.9343 15,500 -0.00(-0.20%)
Jan 29, 2024 0.9318 0.9362 0.9200 0.9362 13,500 +0.01(+0.67%)
Jan 26, 2024 0.9300 0.9300 0.9225 0.9300 5,000 +0.01(+1.09%)
Jan 24, 2024 0.9200 0 +0.00(+0.00%)
Jan 23, 2024 0.9311 0.9311 0.9200 0.9200 31,000 -0.00(-0.05%)
Jan 22, 2024 0.8630 0.9225 0.8630 0.9205 42,850 -0.04(-3.96%)
Jan 19, 2024 0.9460 0.9700 0.9438 0.9585 39,500 +0.02(+2.27%)
Jan 18, 2024 0.9200 0.9372 0.9200 0.9372 21,000 +0.00(+0.01%)
Jan 17, 2024 0.9338 0.9391 0.9338 0.9371 5,800 -0.01(-0.76%)
Jan 16, 2024 0.9452 0.9452 0.9400 0.9443 4,500 +0.01(+1.53%)
Jan 12, 2024 0.9320 0.9340 0.9300 0.9301 38,176 +0.00(+0.44%)
Jan 11, 2024 0.9148 0.9260 0.9069 0.9260 32,000 +0.03(+3.20%)
Jan 10, 2024 0.9255 0.9255 0.8973 0.8973 3,000 -0.02(-2.16%)
Jan 09, 2024 0.9300 0.9300 0.9171 0.9171 3,500 -0.01(-1.21%)
Jan 08, 2024 0.9242 0.9283 0.8842 0.9283 28,400 -0.03(-3.26%)
Jan 05, 2024 0.9300 0.9596 0.9300 0.9596 56,900 +0.03(+3.18%)
Jan 04, 2024 0.9300 0.9300 0.9150 0.9300 10,000 +0.03(+2.76%)
Jan 03, 2024 0.8750 0.9050 0.8750 0.9050 11,231 +0.01(+0.56%)
Jan 02, 2024 0.9069 0.9200 0.9000 0.9000 17,700 +0.00(+0.00%)
Dec 29, 2023 0.9150 0.9150 0.9000 0.9000 10,300 +0.00(+0.00%)
Dec 28, 2023 0.9075 0.9075 0.9000 0.9000 1,100 +0.04(+4.65%)
Dec 27, 2023 0.8599 0.8600 0.8599 0.8600 29,744 +0.00(+0.00%)
Dec 26, 2023 0.8700 0.8700 0.8600 0.8600 2,792 -0.01(-1.15%)
Dec 22, 2023 0.8600 0.8938 0.8400 0.8700 17,100 -0.01(-1.42%)
Dec 21, 2023 0.8401 0.8825 0.8401 0.8825 1,702 +0.01(+1.44%)
Dec 20, 2023 0.8800 0.8800 0.8530 0.8700 13,000 -0.01(-1.14%)
Dec 19, 2023 0.8469 0.8830 0.8465 0.8800 16,000 +0.08(+10.00%)
Dec 15, 2023 0.8000 0 -0.00(-0.20%)
Dec 14, 2023 0.8016 0.8016 0.7427 0.8016 7,500 +0.02(+2.77%)
Dec 13, 2023 0.7800 0.7800 0.7800 0.7800 9,000 +0.03(+4.00%)
Dec 12, 2023 0.7500 0.7500 0.7500 0.7500 1,000 -0.03(-3.85%)
Dec 11, 2023 0.8100 0.8200 0.7694 0.7800 93,300 +0.00(+0.27%)
Dec 07, 2023 0.7779 0 +0.00(+0.59%)
Dec 06, 2023 0.7769 0.7771 0.7500 0.7733 44,800 -0.02(-2.73%)
Dec 05, 2023 0.7439 0.7950 0.7439 0.7950 25,000 +0.02(+2.94%)
Dec 04, 2023 0.7723 0.7723 0.7723 0.7723 2,500 -0.01(-1.67%)
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.