Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ai Artificial Intelligence Ventures Inc (OP: ESIFF )

0.1718 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 6, 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 (%)
Jun 06, 2024 0.1718 0 -0.01(-6.43%)
Jun 05, 2024 0.2037 0.2037 0.1836 0.1836 15,500 -0.01(-7.55%)
Jun 04, 2024 0.2072 0.2072 0.1900 0.1986 1,812 -0.00(-0.70%)
Jun 03, 2024 0.2405 0.2405 0.2000 0.2000 5,802 -0.04(-16.84%)
May 31, 2024 0.2405 0.2405 0.2405 0.2405 475 +0.00(+0.21%)
May 24, 2024 0.2400 66 +0.02(+9.29%)
May 23, 2024 0.2196 0.2196 0.2196 0.2196 2,950 +0.00(+0.00%)
May 22, 2024 0.2200 0.2233 0.2196 0.2196 24,500 -0.00(-0.18%)
May 21, 2024 0.2200 0.2200 0.2200 0.2200 16,000 -0.02(-8.26%)
May 17, 2024 0.2398 0 -0.02(-8.75%)
May 16, 2024 0.2628 0.2628 0.2628 0.2628 805 +0.00(+0.65%)
May 15, 2024 0.2533 0.2611 0.2533 0.2611 5,700 +0.01(+4.44%)
May 13, 2024 0.2500 0 +0.00(+1.71%)
May 10, 2024 0.2458 0.2458 0.2458 0.2458 650 +0.00(+0.90%)
May 08, 2024 0.2436 0 -0.00(-1.58%)
May 06, 2024 0.2475 0 -0.01(-4.07%)
May 03, 2024 0.2580 0.2580 0.2499 0.2580 2,724 +0.01(+5.78%)
May 02, 2024 0.2439 0.2439 0.2327 0.2439 14,560 +0.01(+6.04%)
May 01, 2024 0.2466 0.2506 0.2300 0.2300 128,521 +0.00(+1.46%)
Apr 25, 2024 0.2267 500 -0.02(-8.18%)
Apr 24, 2024 0.2469 0.2469 0.2469 0.2469 1,100 +0.03(+12.48%)
Apr 23, 2024 0.2480 0.2480 0.2195 0.2195 8,968 -0.05(-18.91%)
Apr 18, 2024 0.2707 0 -0.02(-7.58%)
Apr 17, 2024 0.2929 0.2929 0.2929 0.2929 2,630 +0.01(+1.98%)
Apr 16, 2024 0.2883 0.2899 0.2750 0.2872 860 +0.02(+6.37%)
Apr 12, 2024 0.2700 0 -0.03(-10.00%)
Apr 08, 2024 0.3000 0 +0.00(+0.00%)
Apr 05, 2024 0.3073 0.3073 0.3000 0.3000 773 +0.01(+2.39%)
Apr 02, 2024 0.2930 60 -0.01(-1.97%)
Apr 01, 2024 0.2989 0.3091 0.2989 0.2989 1,300 +0.01(+1.87%)
Mar 28, 2024 0.3310 0.3310 0.2934 0.2934 3,422 -0.01(-4.43%)
Mar 27, 2024 0.2961 0.3070 0.2961 0.3070 715 +0.00(+0.82%)
Mar 26, 2024 0.2875 0.3045 0.2875 0.3045 1,500 +0.02(+6.13%)
Mar 25, 2024 0.2869 0.2882 0.2869 0.2869 1,100 -0.01(-4.11%)
Mar 22, 2024 0.3350 0.3350 0.2920 0.2992 36,312 -0.00(-0.93%)
Mar 21, 2024 0.4389 0.4389 0.3020 0.3020 20,252 -0.12(-28.04%)
Mar 20, 2024 0.4388 0.4388 0.4166 0.4197 2,808 -0.03(-6.11%)
Mar 19, 2024 0.5039 0.5039 0.4470 0.4470 22,928 -0.09(-16.40%)
Mar 18, 2024 0.5100 0.5347 0.4853 0.5347 65,196 +0.06(+12.33%)
Mar 15, 2024 0.4536 0.4760 0.4330 0.4760 16,484 +0.07(+17.07%)
Mar 14, 2024 0.4100 0.4395 0.4066 0.4066 10,699 -0.01(-1.48%)
Mar 13, 2024 0.3741 0.4127 0.3706 0.4127 7,415 +0.06(+15.99%)
Mar 12, 2024 0.3570 0.3570 0.3286 0.3558 2,879 +0.02(+5.77%)
Mar 11, 2024 0.3400 0.3400 0.3287 0.3364 1,711 +0.01(+2.56%)
Mar 08, 2024 0.3200 0.3442 0.3200 0.3280 5,180 +0.00(+0.21%)
Mar 07, 2024 0.3273 0.3273 0.3273 0.3273 110 -0.02(-5.87%)
Mar 06, 2024 0.3620 0.3620 0.3477 0.3477 1,888 +0.01(+1.73%)
Mar 05, 2024 0.3230 0.3418 0.3230 0.3418 740 +0.01(+3.04%)
Mar 04, 2024 0.3468 0.3468 0.3250 0.3317 19,814 +0.01(+3.88%)
Mar 01, 2024 0.3355 0.3450 0.3193 0.3193 5,490 -0.01(-2.44%)
Feb 29, 2024 0.3340 0.3340 0.3150 0.3273 4,975 +0.01(+2.25%)
Feb 28, 2024 0.3149 0.3201 0.2758 0.3201 7,671 +0.05(+18.25%)
Feb 27, 2024 0.2677 0.2707 0.2644 0.2707 4,806 +0.01(+3.32%)
Feb 26, 2024 0.2497 0.2620 0.2497 0.2620 6,214 -0.00(-0.53%)
Feb 23, 2024 0.2587 0.2634 0.2587 0.2634 22,020 +0.00(+0.15%)
Feb 22, 2024 0.2678 0.2680 0.2622 0.2630 27,400 +0.02(+10.23%)
Feb 21, 2024 0.2657 0.2662 0.2386 0.2386 75,455 +0.00(+0.89%)
Feb 20, 2024 0.2619 0.2619 0.2199 0.2365 100,615 +0.03(+14.25%)
Feb 16, 2024 0.2545 0.2545 0.2070 0.2070 67,220 -0.05(-18.98%)
Feb 15, 2024 0.2555 0.2555 0.2555 0.2555 335 -0.00(-1.69%)
Feb 08, 2024 0.2599 10 +0.01(+3.63%)
Feb 07, 2024 0.2510 0.2510 0.2508 0.2508 100,500 +0.02(+8.57%)
Feb 06, 2024 0.2310 0.2310 0.2310 0.2310 2,500 +0.01(+6.16%)
Feb 02, 2024 0.2176 2,035 +0.01(+3.62%)
Jan 30, 2024 0.2100 0 +0.00(+0.00%)
Jan 29, 2024 0.2053 0.2100 0.2046 0.2100 8,375 +0.01(+3.35%)
Jan 26, 2024 0.2032 0.2032 0.2032 0.2032 2,500 +0.01(+4.42%)
Jan 25, 2024 0.1916 0.1946 0.1916 0.1946 5,571 +0.00(+1.73%)
Jan 22, 2024 0.1913 30 +0.00(+0.10%)
Jan 18, 2024 0.1911 99 +0.00(+0.58%)
Jan 17, 2024 0.1917 0.1917 0.1868 0.1900 2,100 +0.00(+2.15%)
Jan 16, 2024 0.2030 0.2030 0.1745 0.1860 74,545 -0.02(-9.66%)
Jan 12, 2024 0.2011 0.2059 0.2011 0.2059 5,551 +0.02(+8.37%)
Jan 11, 2024 0.1889 0.1969 0.1889 0.1900 37,000 -0.01(-3.55%)
Jan 09, 2024 0.1970 184 -0.01(-5.29%)
Jan 08, 2024 0.1889 0.2080 0.1889 0.2080 4,500 +0.00(+1.71%)
Jan 05, 2024 0.2045 0.2045 0.2045 0.2045 25,000 +0.00(+0.00%)
Jan 04, 2024 0.1811 0.2045 0.1811 0.2045 5,101 +0.00(+1.24%)
Jan 03, 2024 0.2025 0.2025 0.1910 0.2020 51,095 +0.01(+6.26%)
Jan 02, 2024 0.2000 0.2052 0.1901 0.1901 84,469 +0.00(+0.64%)
Dec 28, 2023 0.1889 41 +0.00(+0.32%)
Dec 27, 2023 0.1829 0.1883 0.1750 0.1883 52,171 -0.01(-4.95%)
Dec 26, 2023 0.1981 0.1981 0.1981 0.1981 2,979 +0.02(+10.06%)
Dec 21, 2023 0.1800 0 -0.03(-12.32%)
Dec 20, 2023 0.1800 0.2053 0.1800 0.2053 3,000 +0.02(+8.05%)
Dec 13, 2023 0.1900 66 +0.01(+4.28%)
Dec 12, 2023 0.1822 0.1822 0.1822 0.1822 10,976 -0.01(-4.26%)
Dec 07, 2023 0.1903 10,000 -0.00(-0.89%)
Dec 05, 2023 0.1920 0 -0.00(-1.79%)
Dec 04, 2023 0.1870 0.1955 0.1870 0.1955 800 -0.00(-1.81%)
Nov 28, 2023 0.1991 0 +0.03(+19.94%)
Nov 24, 2023 0.1660 1,000 -0.02(-10.08%)
Nov 22, 2023 0.1846 0.1846 0.1846 0.1846 1,600 +0.00(+0.54%)
Nov 20, 2023 0.1836 1,688 +0.01(+6.07%)
Nov 17, 2023 0.1731 0.1731 0.1731 0.1731 3,455 -0.01(-3.03%)
Nov 16, 2023 0.1785 0.1785 0.1785 0.1785 2,566 +0.01(+5.31%)
Nov 15, 2023 0.1695 0.1695 0.1695 0.1695 7,250 +0.01(+4.24%)
Nov 14, 2023 0.1750 0.1750 0.1626 0.1626 13,703 +0.00(+1.56%)
Nov 10, 2023 0.1601 0 -0.02(-9.03%)
Nov 07, 2023 0.1760 6,000 -0.00(-0.56%)
Nov 03, 2023 0.1770 0 +0.00(+0.45%)
Nov 02, 2023 0.1762 0.1762 0.1762 0.1762 100 +0.00(+0.00%)
Nov 01, 2023 0.1844 0.1844 0.1762 0.1762 1,119 -0.00(-2.11%)
Oct 27, 2023 0.1800 0 +0.01(+5.88%)
Oct 25, 2023 0.1700 0 -0.01(-6.28%)
Oct 23, 2023 0.1814 83 -0.02(-8.38%)
Oct 20, 2023 0.1980 0.1980 0.1980 0.1980 500 +0.05(+31.13%)
Oct 16, 2023 0.1510 0 -0.02(-11.18%)
Oct 12, 2023 0.1700 1,500 +0.00(+2.72%)
Oct 10, 2023 0.1655 0 -0.02(-9.07%)
Oct 09, 2023 0.1830 0.1830 0.1820 0.1820 11,003 +0.03(+21.33%)
Oct 06, 2023 0.1792 0.1802 0.1500 0.1500 5,100 -0.01(-5.84%)
Oct 03, 2023 0.1593 0 -0.00(-2.39%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.