Canada markets open in 7 hours 31 minutes

Genesis AI Corp. (AIGFF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
0.0395-0.0036 (-8.29%)
At close: 12:34PM EDT
Time Period:
May 27, 2023 - May 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 20240.04650.04650.03950.03950.03957,363
May 23, 20240.04800.05500.03920.04310.0431149,012
May 22, 20240.05500.05500.04490.04500.045064,000
May 21, 20240.04320.04650.04320.04500.045011,500
May 20, 20240.05490.05490.05490.05490.05494,000
May 17, 20240.04370.04370.04340.04340.043416,844
May 16, 20240.05400.05400.03830.04100.041011,800
May 15, 20240.04540.04540.04540.04540.04543,000
May 14, 20240.02730.04370.02730.04220.042241,673
May 13, 20240.03980.04060.03980.04060.04061,900
May 10, 2024------
May 09, 20240.03970.04150.03680.04150.041532,050
May 08, 20240.04170.04310.03780.03780.03783,600
May 07, 20240.03690.03690.03190.03190.03198,689
May 06, 20240.03610.03620.03370.03620.036258,350
May 03, 2024------
May 02, 20240.03970.04200.03970.04200.04202,000
May 01, 20240.03590.04370.03590.04370.043755,600
Apr 30, 20240.04800.04800.04290.04500.045028,650
Apr 29, 20240.04230.05200.04230.04710.04713,362
Apr 26, 20240.04690.05200.04690.05200.052022,051
Apr 25, 20240.05200.05210.05200.05200.052021,000
Apr 24, 20240.04540.04540.04540.04540.04542,500
Apr 23, 20240.04650.04650.04650.04650.04651,075
Apr 22, 20240.03880.04450.03880.04450.04451,550
Apr 19, 20240.04440.04440.03830.03830.038353,729
Apr 18, 20240.04900.04900.03350.04000.0400248,000
Apr 17, 20240.05210.05210.05210.05210.0521100
Apr 16, 20240.05760.05760.04900.05200.052016,700
Apr 15, 20240.05300.05640.05180.05180.051895,557
Apr 12, 20240.05750.05750.05390.05390.05394,940
Apr 11, 20240.07300.07300.05380.05380.053827,322
Apr 10, 20240.05050.05540.05050.05540.055449,195
Apr 09, 2024------
Apr 08, 2024------
Apr 05, 20240.05400.05400.05170.05170.051743,432
Apr 04, 20240.05060.05490.05060.05230.05234,000
Apr 03, 20240.04770.05630.04770.05630.0563102,894
Apr 02, 20240.04560.04560.04230.04230.042311,550
Apr 01, 20240.04650.04650.04010.04650.046540,685
Mar 28, 20240.04600.05130.04020.04020.04029,575
Mar 27, 20240.04920.04920.04500.04500.045046,000
Mar 26, 2024------
Mar 25, 20240.04530.04530.03920.04390.04392,705
Mar 22, 20240.04720.04760.04000.04000.040060,241
Mar 21, 20240.05000.05000.04510.04510.045123,724
Mar 20, 20240.04800.04890.04780.04890.048913,200
Mar 19, 20240.04850.04850.04640.04710.047116,501
Mar 18, 20240.04620.04620.04590.04590.045910,927
Mar 15, 20240.05100.05310.05100.05100.051041,100
Mar 14, 20240.05100.05450.05100.05450.054558,505
Mar 13, 20240.05450.05470.05100.05350.053532,708
Mar 12, 20240.05900.06050.05530.06050.060515,950
Mar 11, 20240.06460.06460.06200.06200.06207,520
Mar 08, 20240.07100.07950.06260.06340.06349,834
Mar 07, 20240.06370.06370.05920.05920.059252,650
Mar 06, 20240.06700.06810.06700.06780.067843,465
Mar 05, 20240.06300.06300.06300.06300.063011,800
Mar 04, 20240.06400.07180.06230.06230.062331,283
Mar 01, 20240.08770.08770.05790.05790.057924,366
Feb 29, 20240.06510.07460.06510.07440.07445,500
Feb 28, 20240.07170.07170.06350.07020.070215,680
Feb 27, 20240.07400.07400.05500.05980.059868,019
Feb 26, 20240.08310.08310.06100.06100.061025,432
Feb 23, 20240.07240.07240.06700.06700.067051,019
Feb 22, 20240.07460.07460.06900.07000.070041,990
Feb 21, 20240.08760.08760.07200.07460.074643,008
Feb 20, 20240.07500.07500.07090.07200.072062,450
Feb 16, 20240.07240.07240.07170.07170.0717250
Feb 15, 20240.07530.07590.05100.07590.075928,420
Feb 14, 20240.07570.07570.07000.07000.070030,200
Feb 13, 20240.06900.06900.06900.06900.069040,650
Feb 12, 20240.06780.07610.06780.07060.070619,893
Feb 09, 20240.07630.07630.06650.06650.0665525
Feb 08, 20240.07660.07660.06460.07250.072513,005
Feb 07, 20240.07000.07590.06980.07500.075039,601
Feb 06, 20240.06280.07340.05000.07180.07182,599
Feb 05, 20240.06650.06650.04160.05010.0501116,585
Feb 02, 20240.08020.08020.06660.07500.075033,950
Feb 01, 20240.08200.08390.07740.08000.0800140,417
Jan 31, 20240.08440.08500.08400.08500.0850124,069
Jan 30, 20240.09180.09180.08290.08290.082941,049
Jan 29, 20240.10210.10210.07920.08100.081013,900
Jan 26, 20240.08940.08940.08310.08390.08392,000
Jan 25, 20240.08660.08660.07940.08380.083818,647
Jan 24, 20240.08700.08700.08340.08340.08344,660
Jan 23, 20240.08220.09520.08200.09520.09525,010
Jan 22, 20240.10020.10020.08240.08360.083650,370
Jan 19, 20240.08500.08840.08430.08840.088426,817
Jan 18, 20240.08350.08590.08020.08590.0859108,118
Jan 17, 20240.09010.09010.08520.08520.08529,155
Jan 16, 20240.10390.10930.09790.09880.098875,768
Jan 12, 20240.09670.10660.09670.10660.106638,200
Jan 11, 20240.10250.10970.09880.09910.099173,350
Jan 10, 20240.11830.11830.08000.08000.0800221,339
Jan 09, 20240.10280.13190.10280.10540.105475,683
Jan 08, 20240.10280.10890.10280.10430.104315,642
Jan 05, 20240.11350.11350.10280.10790.10796,581
Jan 04, 20240.11160.11890.10760.11210.112122,650
Jan 03, 20240.11000.11840.11000.11000.110089,475
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...