Artificial Intelligence Technology Solutions Inc. (AITX)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0055

-0.0023

(-29.51%)

At close: 03:59PM EDT

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.0082	0.0091	0.0050	0.0055	0.0055	498,138,307
May 02, 2024	0.0051	0.0078	0.0050	0.0078	0.0078	364,896,587
May 01, 2024	0.0044	0.0052	0.0044	0.0050	0.0050	159,392,624
Apr 30, 2024	0.0043	0.0049	0.0040	0.0045	0.0045	114,588,567
Apr 29, 2024	0.0038	0.0043	0.0037	0.0043	0.0043	90,809,994
Apr 26, 2024	0.0040	0.0040	0.0033	0.0037	0.0037	78,852,455
Apr 25, 2024	0.0035	0.0036	0.0033	0.0033	0.0033	48,079,502
Apr 24, 2024	0.0036	0.0038	0.0033	0.0033	0.0033	44,385,826
Apr 23, 2024	0.0035	0.0037	0.0034	0.0037	0.0037	48,710,096
Apr 22, 2024	0.0035	0.0037	0.0033	0.0035	0.0035	65,799,322
Apr 19, 2024	0.0040	0.0040	0.0031	0.0033	0.0033	117,210,220
Apr 18, 2024	0.0047	0.0052	0.0034	0.0038	0.0038	304,774,034
Apr 17, 2024	0.0027	0.0044	0.0026	0.0041	0.0041	227,739,328
Apr 16, 2024	0.0027	0.0028	0.0026	0.0026	0.0026	63,176,957
Apr 15, 2024	0.0027	0.0028	0.0026	0.0026	0.0026	32,380,845
Apr 12, 2024	0.0027	0.0027	0.0026	0.0026	0.0026	44,031,701
Apr 11, 2024	0.0026	0.0027	0.0026	0.0026	0.0026	46,141,926
Apr 10, 2024	0.0027	0.0027	0.0025	0.0025	0.0025	44,763,148
Apr 09, 2024	0.0027	0.0027	0.0025	0.0026	0.0026	35,146,602
Apr 08, 2024	0.0026	0.0028	0.0025	0.0027	0.0027	42,925,644
Apr 05, 2024	0.0026	0.0026	0.0025	0.0026	0.0026	38,192,669
Apr 04, 2024	0.0026	0.0026	0.0025	0.0025	0.0025	55,845,141
Apr 03, 2024	0.0026	0.0026	0.0025	0.0025	0.0025	51,879,170
Apr 02, 2024	0.0025	0.0026	0.0025	0.0026	0.0026	51,450,494
Apr 01, 2024	0.0026	0.0027	0.0025	0.0025	0.0025	41,355,685
Mar 28, 2024	0.0026	0.0026	0.0025	0.0026	0.0026	49,463,288
Mar 27, 2024	0.0026	0.0026	0.0024	0.0024	0.0024	38,360,669
Mar 26, 2024	0.0025	0.0026	0.0024	0.0024	0.0024	45,268,987
Mar 25, 2024	0.0026	0.0026	0.0024	0.0024	0.0024	53,157,755
Mar 22, 2024	0.0024	0.0025	0.0023	0.0025	0.0025	69,853,088
Mar 21, 2024	0.0022	0.0025	0.0021	0.0023	0.0023	81,006,649
Mar 20, 2024	0.0023	0.0023	0.0021	0.0021	0.0021	85,645,126
Mar 19, 2024	0.0023	0.0023	0.0021	0.0021	0.0021	98,252,994
Mar 18, 2024	0.0024	0.0025	0.0022	0.0023	0.0023	121,187,527
Mar 15, 2024	0.0026	0.0026	0.0023	0.0023	0.0023	103,430,588
Mar 14, 2024	0.0025	0.0026	0.0024	0.0025	0.0025	46,191,771
Mar 13, 2024	0.0026	0.0026	0.0024	0.0025	0.0025	64,063,953
Mar 12, 2024	0.0028	0.0028	0.0025	0.0026	0.0026	83,385,378
Mar 11, 2024	0.0029	0.0029	0.0026	0.0027	0.0027	76,865,262
Mar 08, 2024	0.0028	0.0029	0.0027	0.0029	0.0029	33,587,768
Mar 07, 2024	0.0027	0.0028	0.0026	0.0028	0.0028	38,917,058
Mar 06, 2024	0.0027	0.0027	0.0026	0.0026	0.0026	34,690,814
Mar 05, 2024	0.0028	0.0028	0.0026	0.0027	0.0027	97,364,325
Mar 04, 2024	0.0028	0.0028	0.0026	0.0026	0.0026	99,950,089
Mar 01, 2024	0.0030	0.0030	0.0026	0.0026	0.0026	98,794,624
Feb 29, 2024	0.0028	0.0029	0.0026	0.0029	0.0029	54,093,762
Feb 28, 2024	0.0027	0.0028	0.0026	0.0026	0.0026	25,465,622
Feb 27, 2024	0.0026	0.0028	0.0025	0.0027	0.0027	60,381,103
Feb 26, 2024	0.0026	0.0026	0.0024	0.0026	0.0026	100,185,426
Feb 23, 2024	0.0027	0.0027	0.0025	0.0026	0.0026	90,362,662
Feb 22, 2024	0.0027	0.0028	0.0025	0.0026	0.0026	117,208,621
Feb 21, 2024	0.0027	0.0029	0.0025	0.0027	0.0027	91,718,084
Feb 20, 2024	0.0029	0.0029	0.0026	0.0026	0.0026	92,343,433
Feb 16, 2024	0.0026	0.0028	0.0026	0.0028	0.0028	42,441,787
Feb 15, 2024	0.0026	0.0027	0.0025	0.0026	0.0026	90,107,856
Feb 14, 2024	0.0028	0.0028	0.0026	0.0027	0.0027	94,357,312
Feb 13, 2024	0.0028	0.0029	0.0026	0.0027	0.0027	86,701,774
Feb 12, 2024	0.0028	0.0030	0.0027	0.0027	0.0027	117,917,773
Feb 09, 2024	0.0026	0.0028	0.0026	0.0027	0.0027	39,028,554
Feb 08, 2024	0.0029	0.0029	0.0026	0.0027	0.0027	104,745,208
Feb 07, 2024	0.0028	0.0030	0.0027	0.0027	0.0027	88,922,483
Feb 06, 2024	0.0029	0.0030	0.0027	0.0028	0.0028	90,295,496
Feb 05, 2024	0.0028	0.0030	0.0027	0.0028	0.0028	71,992,409
Feb 02, 2024	0.0030	0.0031	0.0027	0.0028	0.0028	78,119,175
Feb 01, 2024	0.0030	0.0032	0.0028	0.0028	0.0028	79,439,129
Jan 31, 2024	0.0033	0.0034	0.0030	0.0030	0.0030	35,935,819
Jan 30, 2024	0.0030	0.0035	0.0030	0.0033	0.0033	65,254,213
Jan 29, 2024	0.0027	0.0030	0.0027	0.0030	0.0030	46,072,089
Jan 26, 2024	0.0028	0.0029	0.0025	0.0027	0.0027	99,449,937
Jan 25, 2024	0.0028	0.0030	0.0027	0.0027	0.0027	94,298,995
Jan 24, 2024	0.0030	0.0032	0.0027	0.0028	0.0028	94,125,200
Jan 23, 2024	0.0033	0.0033	0.0029	0.0030	0.0030	90,221,350
Jan 22, 2024	0.0033	0.0034	0.0029	0.0030	0.0030	100,204,292
Jan 19, 2024	0.0030	0.0033	0.0028	0.0032	0.0032	43,263,657
Jan 18, 2024	0.0034	0.0034	0.0029	0.0029	0.0029	85,259,447
Jan 17, 2024	0.0033	0.0036	0.0029	0.0030	0.0030	104,965,978
Jan 16, 2024	0.0034	0.0036	0.0031	0.0033	0.0033	105,492,236
Jan 12, 2024	0.0036	0.0038	0.0034	0.0035	0.0035	87,637,191
Jan 11, 2024	0.0036	0.0037	0.0034	0.0036	0.0036	53,507,333
Jan 10, 2024	0.0037	0.0038	0.0034	0.0037	0.0037	88,561,601
Jan 09, 2024	0.0035	0.0041	0.0035	0.0035	0.0035	98,299,049
Jan 08, 2024	0.0035	0.0038	0.0034	0.0034	0.0034	65,330,759
Jan 05, 2024	0.0037	0.0039	0.0034	0.0034	0.0034	84,668,170
Jan 04, 2024	0.0040	0.0041	0.0037	0.0037	0.0037	58,959,291
Jan 03, 2024	0.0042	0.0042	0.0037	0.0037	0.0037	102,063,485
Jan 02, 2024	0.0050	0.0051	0.0038	0.0041	0.0041	158,945,056
Dec 29, 2023	0.0045	0.0051	0.0045	0.0048	0.0048	106,664,009
Dec 28, 2023	0.0039	0.0045	0.0038	0.0044	0.0044	92,857,353
Dec 27, 2023	0.0031	0.0039	0.0030	0.0038	0.0038	75,853,290
Dec 26, 2023	0.0031	0.0033	0.0029	0.0030	0.0030	37,375,048
Dec 22, 2023	0.0031	0.0034	0.0029	0.0030	0.0030	72,748,907
Dec 21, 2023	0.0027	0.0031	0.0026	0.0030	0.0030	97,218,954
Dec 20, 2023	0.0029	0.0030	0.0025	0.0025	0.0025	108,679,855
Dec 19, 2023	0.0031	0.0032	0.0027	0.0029	0.0029	83,486,226
Dec 18, 2023	0.0033	0.0034	0.0029	0.0030	0.0030	100,772,049
Dec 15, 2023	0.0036	0.0037	0.0031	0.0033	0.0033	80,714,391
Dec 14, 2023	0.0036	0.0039	0.0033	0.0034	0.0034	108,076,056
Dec 13, 2023	0.0034	0.0037	0.0033	0.0036	0.0036	42,915,894
Dec 12, 2023	0.0038	0.0039	0.0033	0.0034	0.0034	62,504,400
Dec 11, 2023	0.0039	0.0040	0.0035	0.0037	0.0037	49,600,859
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7304-0.0004(-0.06%)

CRUDE OIL78.38+0.27(+0.35%)

Bitcoin CAD87,770.56+151.48(+0.17%)

Artificial Intelligence Technology Solutions Inc. (AITX)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7304
-0.0004(-0.06%)

CRUDE OIL
78.38
+0.27(+0.35%)

Bitcoin CAD
87,770.56
+151.48(+0.17%)