Canadian Sec - Delayed Quote CAD
infinitii ai inc. (IAI.CN)
0.0450
0.0000
(0.00%)
At close: May 9 at 2:22:25 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 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 2,736,034 |
| May 8, 2025 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| May 7, 2025 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 187,024 |
| May 6, 2025 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 22,014 |
| May 5, 2025 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 26,286 |
| May 2, 2025 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 5,645 |
| May 1, 2025 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 14,000 |
| Apr 30, 2025 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,875 |
| Apr 29, 2025 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Apr 28, 2025 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 1,889,133 |
| Apr 25, 2025 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 26,000 |
| Apr 24, 2025 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 37,550 |
| Apr 23, 2025 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 35,000 |
| Apr 22, 2025 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 51,000 |
| Apr 21, 2025 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 36,146 |
| Apr 17, 2025 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 781,006 |
| Apr 16, 2025 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 185,209 |
| Apr 15, 2025 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 102,000 |
| Apr 14, 2025 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 127,420 |
| Apr 11, 2025 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 204,419 |
| Apr 10, 2025 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 252,324 |
| Apr 9, 2025 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 325,747 |
| Apr 8, 2025 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 217,000 |
| Apr 7, 2025 | 0.0400 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 274,711 |
| Apr 4, 2025 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 778,889 |
| Apr 3, 2025 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 36,300 |
| Apr 2, 2025 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 322,710 |
| Apr 1, 2025 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 11,013 |
| Mar 31, 2025 | 0.0500 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 220,004 |
| Mar 28, 2025 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 78,000 |
| Mar 27, 2025 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 41,000 |
| Mar 26, 2025 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 84,000 |
| Mar 25, 2025 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 7,310 |
| Mar 24, 2025 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 33,504 |
| Mar 21, 2025 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 308,000 |
| Mar 20, 2025 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 20,400 |
| Mar 19, 2025 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 7,000 |
| Mar 18, 2025 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 68,058 |
| Mar 17, 2025 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,000 |
| Mar 14, 2025 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 18,369 |
| Mar 13, 2025 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 224,000 |
| Mar 12, 2025 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 411,325 |
| Mar 11, 2025 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 28,025 |
| Mar 10, 2025 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 190,300 |
| Mar 7, 2025 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 48,666 |
| Mar 6, 2025 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 4,948 |
| Mar 5, 2025 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,546 |
| Mar 4, 2025 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 1,159,203 |
| Mar 3, 2025 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 2,625 |
| Feb 28, 2025 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 611,923 |
| Feb 27, 2025 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 624,227 |
| Feb 26, 2025 | 0.0550 | 0.0575 | 0.0550 | 0.0575 | 0.0575 | 475,466 |
| Feb 25, 2025 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 257,156 |
| Feb 24, 2025 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 28,029 |
| Feb 21, 2025 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 12,700 |
| Feb 20, 2025 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 100,500 |
| Feb 19, 2025 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 46,784 |
| Feb 18, 2025 | 0.0550 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 180,614 |
| Feb 14, 2025 | 0.0600 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 167,250 |
| Feb 13, 2025 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 13,872 |
| Feb 12, 2025 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 148,140 |
| Feb 11, 2025 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 63,350 |
| Feb 10, 2025 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 355,529 |
| Feb 7, 2025 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 222,456 |
| Feb 6, 2025 | 0.0600 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 315,348 |
| Feb 5, 2025 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 134,740 |
| Feb 4, 2025 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 155,000 |
| Feb 3, 2025 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 70,250 |
| Jan 31, 2025 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 927,424 |
| Jan 30, 2025 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 195,127 |
| Jan 29, 2025 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 109,227 |
| Jan 28, 2025 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 164,259 |
| Jan 27, 2025 | 0.0650 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 335,955 |
| Jan 24, 2025 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 131,547 |
| Jan 23, 2025 | 0.0700 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 557,152 |
| Jan 22, 2025 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 252,204 |
| Jan 21, 2025 | 0.0700 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 1,578,807 |
| Jan 20, 2025 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 230,497 |
| Jan 17, 2025 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 232,624 |
| Jan 16, 2025 | 0.0750 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 791,433 |
| Jan 15, 2025 | 0.0700 | 0.0900 | 0.0650 | 0.0800 | 0.0800 | 777,540 |
| Jan 14, 2025 | 0.0700 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 449,603 |
| Jan 13, 2025 | 0.0850 | 0.0900 | 0.0650 | 0.0650 | 0.0650 | 1,052,858 |
| Jan 10, 2025 | 0.0950 | 0.0950 | 0.0800 | 0.0800 | 0.0800 | 1,575,624 |
| Jan 9, 2025 | 0.1000 | 0.1050 | 0.0900 | 0.1000 | 0.1000 | 992,867 |
| Jan 8, 2025 | 0.1000 | 0.1100 | 0.0850 | 0.1100 | 0.1100 | 2,347,168 |
| Jan 7, 2025 | 0.1050 | 0.1150 | 0.0850 | 0.1150 | 0.1150 | 9,398,761 |
| Jan 6, 2025 | 0.0550 | 0.0750 | 0.0550 | 0.0700 | 0.0700 | 5,109,824 |
| Jan 3, 2025 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 163,225 |
| Jan 2, 2025 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 559,102 |
| Dec 31, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 6,936 |
| Dec 30, 2024 | 0.0500 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 528,286 |
| Dec 27, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 152,322 |
| Dec 24, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 18,000 |
| Dec 23, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 152,400 |
| Dec 20, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 16,310 |
| Dec 19, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Dec 18, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 102,011 |
| Dec 17, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 7,067 |
| Dec 16, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 581,820 |
| Dec 13, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 3,500 |
| Dec 12, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 161,143 |
| Dec 11, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 74,557 |
| Dec 10, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Dec 9, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 12,139 |
| Dec 6, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 218,300 |
| Dec 5, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 126,866 |
| Dec 4, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 203,006 |
| Dec 3, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 390,100 |
| Dec 2, 2024 | 0.0550 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 1,653,110 |
| Nov 29, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 43,997 |
| Nov 28, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 103,000 |
| Nov 27, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 183,000 |
| Nov 26, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Nov 25, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,322 |
| Nov 22, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 |
| Nov 21, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 37,650 |
| Nov 20, 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 121,777 |
| Nov 19, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 45,611 |
| Nov 18, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 4,091 |
| Nov 15, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 326,088 |
| Nov 14, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 35,375 |
| Nov 13, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 393,445 |
| Nov 12, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 45,489 |
| Nov 11, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,230 |
| Nov 8, 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 699,650 |
| Nov 7, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 61,200 |
| Nov 6, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 13,400 |
| Nov 5, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 73,016 |
| Nov 4, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 69,350 |
| Nov 1, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 290,704 |
| Oct 31, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 363,670 |
| Oct 30, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 245,400 |
| Oct 29, 2024 | 0.0550 | 0.0550 | 0.0450 | 0.0450 | 0.0450 | 633,100 |
| Oct 28, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 212,012 |
| Oct 25, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 14,600 |
| Oct 24, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| Oct 23, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 26,200 |
| Oct 22, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 78,260 |
| Oct 21, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 107,976 |
| Oct 18, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 5,689 |
| Oct 17, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 80,490 |
| Oct 16, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 55,250 |
| Oct 15, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 37,200 |
| Oct 11, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| Oct 10, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 100,000 |
| Oct 9, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 5,800 |
| Oct 8, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 8,000 |
| Oct 7, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 67,400 |
| Oct 4, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 51,180 |
| Oct 3, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 122,800 |
| Oct 2, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,050 |
| Oct 1, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Sep 30, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 58,885 |
| Sep 27, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 295,525 |
| Sep 26, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 152,681 |
| Sep 25, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 21,150 |
| Sep 24, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 6,000 |
| Sep 23, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 104,780 |
| Sep 20, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 7,200 |
| Sep 19, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 2,205 |
| Sep 18, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 8,015 |
| Sep 17, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 13,000 |
| Sep 16, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 54,500 |
| Sep 13, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 75,800 |
| Sep 12, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 1,594,300 |
| Sep 11, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 122,690 |
| Sep 10, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 33,000 |
| Sep 9, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 35,000 |
| Sep 6, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 40,091 |
| Sep 5, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 526,000 |
| Sep 4, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,328 |
| Sep 3, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 44,800 |
| Aug 30, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 89,299 |
| Aug 29, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 42,245 |
| Aug 28, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 19,000 |
| Aug 27, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 110,509 |
| Aug 26, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 510,200 |
| Aug 23, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 355,714 |
| Aug 22, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 76,650 |
| Aug 21, 2024 | 0.0650 | 0.0650 | 0.0500 | 0.0500 | 0.0500 | 4,648,295 |
| Aug 20, 2024 | 0.0800 | 0.0800 | 0.0650 | 0.0650 | 0.0650 | 282,809 |
| Aug 19, 2024 | 0.0750 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 1,149,758 |
| Aug 16, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 337,373 |
| Aug 15, 2024 | 0.0650 | 0.0800 | 0.0650 | 0.0750 | 0.0750 | 1,444,790 |
| Aug 14, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 17,010 |
| Aug 13, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 102,440 |
| Aug 12, 2024 | 0.0750 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 408,069 |
| Aug 9, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 337,002 |
| Aug 8, 2024 | 0.0550 | 0.0750 | 0.0550 | 0.0700 | 0.0700 | 776,662 |
| Aug 7, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 827,829 |
| Aug 6, 2024 | 0.0550 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 327,220 |
| Aug 2, 2024 | 0.0500 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 1,458,000 |
| Aug 1, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 43,600 |
| Jul 31, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 40,687 |
| Jul 30, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 614,852 |
| Jul 29, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 5,050 |
| Jul 26, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 94,300 |
| Jul 25, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 284,228 |
| Jul 24, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 259,500 |
| Jul 23, 2024 | 0.0550 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 564,253 |
| Jul 22, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 15,167 |
| Jul 19, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 154,587 |
| Jul 18, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 439,278 |
| Jul 17, 2024 | 0.0750 | 0.0800 | 0.0500 | 0.0500 | 0.0500 | 3,272,555 |
| Jul 16, 2024 | 0.0650 | 0.0850 | 0.0650 | 0.0750 | 0.0750 | 1,467,789 |
| Jul 15, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 568,369 |
| Jul 12, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 600,884 |
| Jul 11, 2024 | 0.0550 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 879,300 |
| Jul 10, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 304,500 |
| Jul 9, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 400,657 |
| Jul 8, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 22,007 |
| Jul 5, 2024 | 0.0450 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 788,020 |
| Jul 4, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 8,840 |
| Jul 3, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 157,602 |
| Jul 2, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 56,389 |
| Jun 28, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 683,000 |
| Jun 27, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 |
| Jun 26, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 594,850 |
| Jun 25, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 56,060 |
| Jun 24, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Jun 21, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 63,010 |
| Jun 20, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 73,325 |
| Jun 19, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 7,100 |
| Jun 18, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 88,418 |
| Jun 17, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 157,789 |
| Jun 14, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 35,333 |
| Jun 13, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 296,518 |
| Jun 12, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 118,029 |
| Jun 11, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 70,100 |
| Jun 10, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 197,096 |
| Jun 7, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 189,468 |
| Jun 6, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 2,589,300 |
| Jun 5, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 13,075 |
| Jun 4, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 146,995 |
| Jun 3, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 19,349 |
| May 31, 2024 | 0.0450 | 0.0450 | 0.0350 | 0.0400 | 0.0400 | 900,005 |
| May 30, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 508,801 |
| May 29, 2024 | 0.0400 | 0.0450 | 0.0350 | 0.0450 | 0.0450 | 4,795,795 |
| May 28, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 288,200 |
| May 27, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,135,902 |
| May 24, 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 3,171,743 |
| May 23, 2024 | 0.0600 | 0.0600 | 0.0450 | 0.0450 | 0.0450 | 3,531,984 |
| May 22, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 278,700 |
| May 21, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 260,000 |
| May 17, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 381,642 |
| May 16, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 812,655 |
| May 15, 2024 | 0.0450 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 1,201,316 |
| May 14, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 175,415 |
| May 13, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 1,289,031 |
| May 10, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 504,714 |
| May 9, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 1,688,415 |
Related Tickers
AISX.V Aisix Solutions Inc.
0.0250
0.00%
WHIP.CN Credissential Inc.
0.0450
0.00%
NTAR.CN Nextech3D.AI Corporation
0.0300
+20.00%
ARWY.CN ARway Corporation
0.0350
0.00%
GPUS.V Alset AI Ventures Inc.
0.0800
+6.67%
ZONE.V Zonetail Inc.
0.0150
0.00%
VXTR.V Voxtur Analytics Corp.
0.0200
0.00%
SCPE.CN Scope Technologies Corp.
0.3550
+2.90%
RIWI.V RIWI Corp.
0.4700
0.00%
INXD.NE The INX Digital Company, Inc.
0.1300
-3.70%