Canada markets open in 3 hours 40 minutes

Meta Data Limited (AIU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
0.5900+0.0200 (+3.51%)
At close: 04:01PM EDT
0.5011 -0.09 (-15.07%)
Pre-Market: 05:24AM EDT
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 20240.55000.63000.55000.59000.590036,700
May 20, 20240.53800.60000.53800.57000.570039,100
May 17, 20240.55000.55000.51200.53800.538021,600
May 16, 20240.52500.54300.52500.53500.53506,100
May 15, 20240.50000.50500.48100.50000.500012,500
May 14, 20240.51000.52000.50200.50500.50505,200
May 13, 20240.52000.52000.51000.51000.51003,500
May 10, 20240.52000.52000.49600.51000.51001,500
May 09, 20240.50000.52000.50000.52000.52002,100
May 08, 20240.49100.51700.49100.50000.50002,300
May 07, 20240.48000.49500.48000.49000.49006,300
May 06, 20240.49000.50000.45000.49000.49008,800
May 03, 20240.50100.51500.49000.49000.49005,100
May 02, 20240.54000.55000.49000.49000.49008,800
May 01, 20240.57000.57000.51600.52000.52007,400
Apr 30, 20240.55000.58900.52000.52000.520018,500
Apr 29, 20240.51100.52000.51000.51000.51003,700
Apr 26, 20240.57200.57200.51000.51000.51008,600
Apr 25, 20240.49000.57000.49000.51100.511010,100
Apr 24, 20240.51200.55000.50000.50100.501029,500
Apr 23, 20240.59200.62000.58500.58500.58501,300
Apr 22, 20240.56000.61000.56000.58500.58503,400
Apr 19, 20240.60000.61000.56000.56000.56006,200
Apr 18, 20240.54900.57700.54900.57700.57705,200
Apr 17, 20240.56000.60000.52900.56000.560011,600
Apr 16, 20240.52000.59000.52000.55400.55406,000
Apr 15, 20240.59000.59000.52000.54000.54009,000
Apr 12, 20240.64000.64000.56000.58400.58409,000
Apr 11, 20240.65900.67000.61000.65000.650012,300
Apr 10, 20240.70000.70000.62000.65900.65906,100
Apr 09, 20240.67900.70000.64400.67000.67007,800
Apr 08, 20240.60200.65000.60200.65000.65007,700
Apr 05, 20240.65100.65100.63100.64000.64007,600
Apr 04, 20240.60600.63000.58200.63000.630011,400
Apr 03, 20240.55000.60000.55000.59000.590022,800
Apr 02, 20240.61500.66000.50200.57000.5700182,900
Apr 01, 20240.80400.80400.73200.73200.73204,000
Mar 28, 20240.74000.77100.74000.76500.76504,100
Mar 27, 20240.73000.80900.73000.80900.80903,300
Mar 26, 20240.79000.83100.73000.82000.820016,600
Mar 25, 20240.80900.84000.80900.84000.84005,000
Mar 22, 20240.77000.77000.75100.75100.75101,200
Mar 21, 20240.74000.82900.74000.80000.80001,900
Mar 20, 20240.72600.83900.72600.78700.78702,800
Mar 19, 20240.71000.75900.71000.75000.750010,200
Mar 18, 20241.00001.00000.74100.75000.750022,600
Mar 15, 20240.73100.80000.73100.78000.780010,400
Mar 14, 20240.83000.84900.72500.75000.75005,500
Mar 13, 20240.89800.89800.78000.85000.85009,900
Mar 12, 20240.92000.92000.74000.87000.870010,300
Mar 11, 20240.84900.90000.81000.81000.810021,800
Mar 08, 20240.79000.83000.75000.80000.800014,800
Mar 07, 20240.86000.86000.81000.81000.810010,700
Mar 06, 20240.85400.85400.81000.81200.812019,200
Mar 05, 20240.84000.86500.83000.85500.85507,500
Mar 04, 20240.90300.90300.87000.87000.87003,700
Mar 01, 20240.87000.94000.86000.86000.860010,100
Feb 29, 20240.92000.92000.87000.88000.88005,400
Feb 28, 20240.86000.92000.85000.92000.920010,400
Feb 27, 20240.89000.92000.83300.85000.850016,400
Feb 26, 20240.94900.95000.83700.94500.94508,700
Feb 23, 20240.94000.95000.93500.95000.95002,100
Feb 22, 20240.95000.96000.92500.93000.93009,900
Feb 21, 20240.96000.97000.96000.96000.96002,700
Feb 20, 20240.99001.00000.95200.96000.960012,100
Feb 16, 20241.01001.01000.95200.96000.96009,300
Feb 15, 20241.01001.02000.97000.97000.97008,700
Feb 14, 20241.01001.02000.98300.98300.98303,400
Feb 13, 20240.99001.01000.98100.98100.98101,700
Feb 12, 20240.98001.02000.98001.01001.01004,100
Feb 09, 20240.98100.98500.98000.98000.98005,800
Feb 08, 20240.99001.00500.99001.00501.0050800
Feb 07, 20241.01001.01000.98100.98100.9810900
Feb 06, 20240.99701.02000.99701.02001.02001,600
Feb 05, 20240.98001.00000.98000.99700.99704,400
Feb 02, 20241.00001.00600.98100.99000.99005,500
Feb 01, 20241.00001.00000.98001.00001.00002,900
Jan 31, 20241.01001.01001.01001.01001.01001,500
Jan 30, 20240.99501.01000.99500.99700.99701,900
Jan 29, 20240.99001.01000.99000.99500.99502,900
Jan 26, 20241.00101.00100.99500.99500.99503,000
Jan 25, 20241.02001.02001.01001.01001.01003,000
Jan 24, 20241.04001.04001.00001.02001.02001,500
Jan 23, 20241.00001.03001.00001.03001.03002,100
Jan 22, 20241.06001.06001.01001.03001.03001,700
Jan 19, 20241.04801.04801.03601.03601.03601,600
Jan 18, 20241.00001.06001.00001.06001.06001,300
Jan 17, 20241.08001.08001.03001.03001.03003,200
Jan 16, 20241.04001.04001.00001.01501.01502,000
Jan 12, 20241.04001.04001.00001.00701.00701,400
Jan 11, 20241.05001.05001.00201.04001.04002,600
Jan 10, 20241.00001.05001.00001.05001.050010,600
Jan 09, 20240.97200.99900.97200.99900.99905,300
Jan 08, 20241.00001.03000.99001.01001.010014,000
Jan 05, 20240.98501.03000.97000.97000.97004,200
Jan 04, 20241.03001.03000.98000.98000.98003,800
Jan 03, 20240.97201.02500.97201.02001.02003,000
Jan 02, 20241.01001.03000.95201.03001.03008,000
Dec 29, 20231.00001.02000.97300.97300.97308,800
Dec 28, 20231.01001.01000.99000.99000.99002,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...