TSXV - Delayed Quote CAD
AmeriTrust Financial Technologies Inc. (AMT.V)
0.1000
+0.0150
+(17.65%)
At close: May 9 at 3:59:59 PM EDT
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 9, 2025 | 0.0950 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 402,500 |
May 8, 2025 | 0.0850 | 0.0950 | 0.0800 | 0.0850 | 0.0850 | 420,800 |
May 7, 2025 | 0.0750 | 0.0850 | 0.0750 | 0.0750 | 0.0750 | 597,000 |
May 6, 2025 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 76,000 |
May 5, 2025 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 86,300 |
May 2, 2025 | 0.0750 | 0.0900 | 0.0750 | 0.0800 | 0.0800 | 299,300 |
May 1, 2025 | 0.0700 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 321,500 |
Apr 30, 2025 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 211,700 |
Apr 29, 2025 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Apr 28, 2025 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 104,400 |
Apr 25, 2025 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 321,700 |
Apr 24, 2025 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 166,000 |
Apr 23, 2025 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 16,000 |
Apr 22, 2025 | 0.0600 | 0.0700 | 0.0500 | 0.0650 | 0.0650 | 1,944,700 |
Apr 21, 2025 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 154,100 |
Apr 17, 2025 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 491,000 |
Apr 16, 2025 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Apr 15, 2025 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 18,300 |
Apr 14, 2025 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 932,600 |
Apr 11, 2025 | 0.0550 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 112,000 |
Apr 10, 2025 | 0.0650 | 0.0650 | 0.0500 | 0.0500 | 0.0500 | 441,600 |
Apr 9, 2025 | 0.0450 | 0.0650 | 0.0450 | 0.0650 | 0.0650 | 679,700 |
Apr 8, 2025 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 31,700 |
Apr 7, 2025 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 577,000 |
Apr 4, 2025 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 281,000 |
Apr 3, 2025 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 68,100 |
Apr 2, 2025 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 307,300 |
Apr 1, 2025 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,500 |
Mar 31, 2025 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 102,700 |
Mar 28, 2025 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 26,000 |
Mar 27, 2025 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 473,700 |
Mar 26, 2025 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 257,100 |
Mar 25, 2025 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 287,000 |
Mar 24, 2025 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 62,000 |
Mar 21, 2025 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 489,800 |
Mar 20, 2025 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 329,000 |
Mar 19, 2025 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 108,800 |
Mar 18, 2025 | 0.0600 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 749,300 |
Mar 17, 2025 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 863,000 |
Mar 14, 2025 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 325,900 |
Mar 13, 2025 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 93,000 |
Mar 12, 2025 | 0.0650 | 0.0700 | 0.0550 | 0.0600 | 0.0600 | 285,900 |
Mar 11, 2025 | 0.0700 | 0.0750 | 0.0550 | 0.0600 | 0.0600 | 968,500 |
Mar 10, 2025 | 0.0750 | 0.0750 | 0.0600 | 0.0650 | 0.0650 | 817,300 |
Mar 7, 2025 | 0.0550 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 187,300 |
Mar 6, 2025 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 54,200 |
Mar 5, 2025 | 0.0600 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 85,600 |
Mar 4, 2025 | 0.0600 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 499,900 |
Mar 3, 2025 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 605,500 |
Feb 28, 2025 | 0.0750 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 282,000 |
Feb 27, 2025 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 273,700 |
Feb 26, 2025 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 411,600 |
Feb 25, 2025 | 0.0500 | 0.0700 | 0.0450 | 0.0700 | 0.0700 | 7,095,100 |
Feb 24, 2025 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 1,040,500 |
Feb 21, 2025 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 31,000 |
Feb 20, 2025 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 140,000 |
Feb 19, 2025 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 45,500 |
Feb 18, 2025 | 0.0700 | 0.0700 | 0.0500 | 0.0600 | 0.0600 | 331,900 |
Feb 14, 2025 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 101,500 |
Feb 13, 2025 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 101,700 |
Feb 12, 2025 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 367,100 |
Feb 11, 2025 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 234,300 |
Feb 10, 2025 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 57,000 |
Feb 7, 2025 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 711,100 |
Feb 6, 2025 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 309,000 |
Feb 5, 2025 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 168,700 |
Feb 4, 2025 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 584,800 |
Feb 3, 2025 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 636,500 |
Jan 31, 2025 | 0.0900 | 0.0900 | 0.0800 | 0.0850 | 0.0850 | 1,544,500 |
Jan 30, 2025 | 0.0950 | 0.1000 | 0.0950 | 0.1000 | 0.1000 | 26,500 |
Jan 29, 2025 | 0.1000 | 0.1000 | 0.0950 | 0.1000 | 0.1000 | 258,800 |
Jan 28, 2025 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 36,500 |
Jan 27, 2025 | 0.1000 | 0.1050 | 0.1000 | 0.1000 | 0.1000 | 78,200 |
Jan 24, 2025 | 0.1000 | 0.1050 | 0.1000 | 0.1050 | 0.1050 | 18,100 |
Jan 23, 2025 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 2,900 |
Jan 22, 2025 | 0.1050 | 0.1050 | 0.1000 | 0.1050 | 0.1050 | 177,300 |
Jan 21, 2025 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 179,500 |
Jan 20, 2025 | 0.1000 | 0.1050 | 0.1000 | 0.1050 | 0.1050 | 13,800 |
Jan 17, 2025 | 0.1050 | 0.1100 | 0.1050 | 0.1100 | 0.1100 | 39,500 |
Jan 16, 2025 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 5,100 |
Jan 15, 2025 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 0.1050 | 51,700 |
Jan 14, 2025 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 0.1050 | 158,500 |
Jan 13, 2025 | 0.1100 | 0.1100 | 0.1050 | 0.1100 | 0.1100 | 46,000 |
Jan 10, 2025 | 0.1100 | 0.1150 | 0.1100 | 0.1100 | 0.1100 | 520,000 |
Jan 9, 2025 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 0.1100 | 305,400 |
Jan 8, 2025 | 0.1100 | 0.1150 | 0.1050 | 0.1100 | 0.1100 | 316,600 |
Jan 7, 2025 | 0.1150 | 0.1250 | 0.1150 | 0.1150 | 0.1150 | 351,900 |
Jan 6, 2025 | 0.1150 | 0.1200 | 0.1100 | 0.1200 | 0.1200 | 120,600 |
Jan 3, 2025 | 0.1250 | 0.1250 | 0.1200 | 0.1250 | 0.1250 | 336,600 |
Jan 2, 2025 | 0.1300 | 0.1330 | 0.1200 | 0.1250 | 0.1250 | 1,190,100 |
Dec 31, 2024 | 0.1000 | 0.1100 | 0.1000 | 0.1050 | 0.1050 | 265,200 |
Dec 30, 2024 | 0.1000 | 0.1050 | 0.1000 | 0.1050 | 0.1050 | 846,200 |
Dec 27, 2024 | 0.1100 | 0.1100 | 0.1000 | 0.1050 | 0.1050 | 219,300 |
Dec 24, 2024 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | - |
Dec 23, 2024 | 0.1000 | 0.1050 | 0.1000 | 0.1050 | 0.1050 | 413,900 |
Dec 20, 2024 | 0.1000 | 0.1030 | 0.1000 | 0.1000 | 0.1000 | 5,500 |
Dec 19, 2024 | 0.1000 | 0.1100 | 0.1000 | 0.1050 | 0.1050 | 121,700 |
Dec 18, 2024 | 0.1050 | 0.1050 | 0.1000 | 0.1050 | 0.1050 | 468,500 |
Dec 17, 2024 | 0.1050 | 0.1100 | 0.1050 | 0.1100 | 0.1100 | 73,200 |
Dec 16, 2024 | 0.1050 | 0.1150 | 0.1050 | 0.1050 | 0.1050 | 386,000 |
Dec 13, 2024 | 0.1050 | 0.1100 | 0.1050 | 0.1050 | 0.1050 | 5,983,400 |
Dec 12, 2024 | 0.1000 | 0.1050 | 0.1000 | 0.1050 | 0.1050 | 393,200 |
Dec 11, 2024 | 0.1200 | 0.1200 | 0.1000 | 0.1050 | 0.1050 | 151,700 |
Dec 10, 2024 | 0.1150 | 0.1200 | 0.1050 | 0.1200 | 0.1200 | 194,200 |
Dec 9, 2024 | 0.1100 | 0.1150 | 0.1050 | 0.1150 | 0.1150 | 228,000 |
Dec 6, 2024 | 0.1050 | 0.1100 | 0.1050 | 0.1050 | 0.1050 | 7,700 |
Dec 5, 2024 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 20,500 |
Dec 4, 2024 | 0.1050 | 0.1100 | 0.1050 | 0.1050 | 0.1050 | 37,200 |
Dec 3, 2024 | 0.1000 | 0.1050 | 0.0900 | 0.1050 | 0.1050 | 243,900 |
Dec 2, 2024 | 0.1200 | 0.1200 | 0.1000 | 0.1050 | 0.1050 | 273,000 |
Nov 29, 2024 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 1,100 |
Nov 28, 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 53,000 |
Nov 27, 2024 | 0.1250 | 0.1350 | 0.1250 | 0.1350 | 0.1350 | 70,700 |
Nov 26, 2024 | 0.1250 | 0.1300 | 0.1250 | 0.1250 | 0.1250 | 34,000 |
Nov 25, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 41,000 |
Nov 22, 2024 | 0.1250 | 0.1250 | 0.1200 | 0.1200 | 0.1200 | 102,000 |
Nov 21, 2024 | 0.1350 | 0.1350 | 0.1250 | 0.1250 | 0.1250 | 26,000 |
Nov 20, 2024 | 0.1250 | 0.1350 | 0.1200 | 0.1350 | 0.1350 | 47,800 |
Nov 19, 2024 | 0.1500 | 0.1500 | 0.1250 | 0.1250 | 0.1250 | 179,000 |
Nov 18, 2024 | 0.1150 | 0.1400 | 0.1150 | 0.1400 | 0.1400 | 235,500 |
Nov 15, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 7,800 |
Nov 14, 2024 | 0.1250 | 0.1250 | 0.1150 | 0.1150 | 0.1150 | 181,100 |
Nov 13, 2024 | 0.1350 | 0.1350 | 0.1150 | 0.1200 | 0.1200 | 169,100 |
Nov 12, 2024 | 0.1250 | 0.1300 | 0.1250 | 0.1250 | 0.1250 | 17,800 |
Nov 11, 2024 | 0.1350 | 0.1350 | 0.1200 | 0.1250 | 0.1250 | 24,300 |
Nov 8, 2024 | 0.1350 | 0.1350 | 0.1250 | 0.1300 | 0.1300 | 26,800 |
Nov 7, 2024 | 0.1550 | 0.1550 | 0.1250 | 0.1250 | 0.1250 | 443,700 |
Nov 6, 2024 | 0.1500 | 0.1500 | 0.1300 | 0.1350 | 0.1350 | 661,700 |
Nov 5, 2024 | 0.1450 | 0.1500 | 0.1250 | 0.1450 | 0.1450 | 298,900 |
Nov 4, 2024 | 0.1650 | 0.1650 | 0.1500 | 0.1550 | 0.1550 | 335,400 |
Nov 1, 2024 | 0.1700 | 0.1700 | 0.1650 | 0.1700 | 0.1700 | 243,900 |
Oct 31, 2024 | 0.1700 | 0.1750 | 0.1700 | 0.1700 | 0.1700 | 195,800 |
Oct 30, 2024 | 0.1650 | 0.1750 | 0.1650 | 0.1700 | 0.1700 | 211,100 |
Oct 29, 2024 | 0.1700 | 0.1900 | 0.1650 | 0.1700 | 0.1700 | 117,900 |
Oct 28, 2024 | 0.1700 | 0.1700 | 0.1500 | 0.1600 | 0.1600 | 376,000 |
Oct 25, 2024 | 0.1800 | 0.1800 | 0.1600 | 0.1700 | 0.1700 | 144,000 |
Oct 24, 2024 | 0.1700 | 0.1800 | 0.1650 | 0.1750 | 0.1750 | 87,300 |
Oct 23, 2024 | 0.1700 | 0.1700 | 0.1650 | 0.1700 | 0.1700 | 50,500 |
Oct 22, 2024 | 0.1750 | 0.1750 | 0.1600 | 0.1650 | 0.1650 | 773,300 |
Oct 21, 2024 | 0.1500 | 0.1700 | 0.1500 | 0.1700 | 0.1700 | 483,600 |
Oct 18, 2024 | 0.1350 | 0.1550 | 0.1350 | 0.1550 | 0.1550 | 1,043,400 |
Oct 17, 2024 | 0.1400 | 0.1400 | 0.1350 | 0.1400 | 0.1400 | 299,800 |
Oct 16, 2024 | 0.1300 | 0.1350 | 0.1300 | 0.1350 | 0.1350 | 11,200 |
Oct 15, 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | 0.1300 | 701,600 |
Oct 11, 2024 | 0.1300 | 0.1400 | 0.1250 | 0.1400 | 0.1400 | 1,683,800 |
Oct 10, 2024 | 0.1250 | 0.1300 | 0.1250 | 0.1250 | 0.1250 | 159,400 |
Oct 9, 2024 | 0.1250 | 0.1300 | 0.1200 | 0.1250 | 0.1250 | 466,000 |
Oct 8, 2024 | 0.1250 | 0.1300 | 0.1250 | 0.1250 | 0.1250 | 151,300 |
Oct 7, 2024 | 0.1350 | 0.1350 | 0.1250 | 0.1250 | 0.1250 | 223,000 |
Oct 4, 2024 | 0.1200 | 0.1330 | 0.1200 | 0.1300 | 0.1300 | 2,120,800 |
Oct 3, 2024 | 0.1150 | 0.1200 | 0.1100 | 0.1200 | 0.1200 | 565,000 |
Oct 2, 2024 | 0.0900 | 0.1100 | 0.0900 | 0.1100 | 0.1100 | 359,900 |
Oct 1, 2024 | 0.0900 | 0.1000 | 0.0850 | 0.1000 | 0.1000 | 289,900 |
Sep 30, 2024 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 0.0950 | 84,500 |
Sep 27, 2024 | 0.1150 | 0.1150 | 0.1000 | 0.1000 | 0.1000 | 136,400 |
Sep 26, 2024 | 0.1200 | 0.1200 | 0.0900 | 0.1050 | 0.1050 | 97,100 |
Sep 25, 2024 | 0.0850 | 0.1450 | 0.0850 | 0.0950 | 0.0950 | 393,500 |
Sep 24, 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 210,000 |
Sep 23, 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 98,200 |
Sep 20, 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 132,200 |
Sep 19, 2024 | 0.0950 | 0.0950 | 0.0850 | 0.0850 | 0.0850 | 414,200 |
Sep 18, 2024 | 0.0850 | 0.0900 | 0.0800 | 0.0850 | 0.0850 | 317,000 |
Sep 17, 2024 | 0.0850 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 378,000 |
Sep 16, 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 552,000 |
Sep 13, 2024 | 0.0900 | 0.0900 | 0.0750 | 0.0750 | 0.0750 | 195,100 |
Sep 12, 2024 | 0.0750 | 0.0850 | 0.0750 | 0.0800 | 0.0800 | 572,300 |
Sep 11, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 47,700 |
Sep 10, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 105,000 |
Sep 9, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 37,000 |
Sep 6, 2024 | 0.0550 | 0.0800 | 0.0550 | 0.0700 | 0.0700 | 5,876,500 |
Sep 5, 2024 | 0.0650 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 91,000 |
Sep 4, 2024 | 0.0650 | 0.0750 | 0.0500 | 0.0500 | 0.0500 | 322,000 |
Sep 3, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 62,000 |
Aug 30, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 98,800 |
Aug 29, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 56,000 |
Aug 28, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Aug 27, 2024 | 0.0500 | 0.0650 | 0.0450 | 0.0600 | 0.0600 | 656,300 |
Aug 26, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 58,700 |
Aug 23, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 53,000 |
Aug 22, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 113,000 |
Aug 21, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 154,200 |
Aug 20, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 122,000 |
Aug 19, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 167,400 |
Aug 16, 2024 | 0.0450 | 0.0600 | 0.0450 | 0.0600 | 0.0600 | 228,300 |
Aug 15, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 19,000 |
Aug 14, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 48,800 |
Aug 13, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 108,500 |
Aug 12, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 4,500 |
Aug 9, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Aug 8, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 100,600 |
Aug 7, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 167,000 |
Aug 6, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 15,800 |
Aug 2, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 133,000 |
Aug 1, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,000 |
Jul 31, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 7,000 |
Jul 30, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 17,200 |
Jul 29, 2024 | 0.0550 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 84,800 |
Jul 26, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
Jul 25, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 300 |
Jul 24, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 16,200 |
Jul 23, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 74,500 |
Jul 22, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 279,500 |
Jul 19, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 29,700 |
Jul 18, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 4,000 |
Jul 17, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 24,000 |
Jul 16, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 16,600 |
Jul 15, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 27,100 |
Jul 12, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 24,600 |
Jul 11, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 160,900 |
Jul 10, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 51,500 |
Jul 9, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 7,100 |
Jul 8, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 32,500 |
Jul 5, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 3,000 |
Jul 4, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 357,000 |
Jul 3, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 170,000 |
Jul 2, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 5,800 |
Jun 28, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Jun 27, 2024 | 0.0550 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 108,900 |
Jun 26, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 32,500 |
Jun 25, 2024 | 0.0650 | 0.0650 | 0.0400 | 0.0500 | 0.0500 | 2,143,200 |
Jun 24, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 552,000 |
Jun 21, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 211,400 |
Jun 20, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,351,400 |
Jun 19, 2024 | 0.0500 | 0.0650 | 0.0500 | 0.0650 | 0.0650 | 619,100 |
Jun 18, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 90,000 |
Jun 17, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 41,300 |
Jun 14, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 33,200 |
Jun 13, 2024 | 0.0450 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 96,300 |
Jun 12, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 8,000 |
Jun 11, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 92,600 |
Jun 10, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 175,200 |
Jun 7, 2024 | 0.0600 | 0.0650 | 0.0500 | 0.0650 | 0.0650 | 241,000 |
Jun 6, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Jun 5, 2024 | 0.0550 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 170,700 |
Jun 4, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 38,000 |
Jun 3, 2024 | 0.0600 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 100,500 |
May 31, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 50,000 |
May 30, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 5,700 |
May 29, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 102,200 |
May 28, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 233,000 |
May 27, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 78,200 |
May 24, 2024 | 0.0750 | 0.0750 | 0.0600 | 0.0650 | 0.0650 | 52,600 |
May 23, 2024 | 0.0650 | 0.0750 | 0.0650 | 0.0750 | 0.0750 | 47,100 |
May 22, 2024 | 0.0600 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 128,300 |
May 21, 2024 | 0.0700 | 0.0700 | 0.0550 | 0.0550 | 0.0550 | 52,000 |
May 17, 2024 | 0.0500 | 0.0800 | 0.0450 | 0.0800 | 0.0800 | 721,000 |
May 16, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 47,400 |
May 15, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 23,000 |
May 14, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
May 13, 2024 | 0.0450 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 120,000 |
May 10, 2024 | 0.0450 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 63,000 |
May 9, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 30,100 |
Related Tickers
IAI.CN infinitii ai inc.
0.0450
0.00%
TBIX.V TrustBIX Inc.
0.0400
0.00%
GPUS.V Alset AI Ventures Inc.
0.0800
+6.67%
WISH.V Wishpond Technologies Ltd.
0.2000
0.00%
ONE.V 01 Communique Laboratory Inc.
0.3200
+1.59%
NTAR.CN Nextech3D.AI Corporation
0.0300
+20.00%
SCPE.CN Scope Technologies Corp.
0.3550
+2.90%
VSBY.CN VSBLTY Groupe Technologies Corp.
0.1200
0.00%
WHIP.CN Credissential Inc.
0.0450
0.00%
VXTR.V Voxtur Analytics Corp.
0.0200
0.00%