Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

OTC Markets OTCPK - Delayed Quote USD

Aibotics Inc. (AIBT)

Compare

0.0900

+0.0113

+(14.36%)

At close: 3:50:43 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 24, 2025	0.0788	0.0900	0.0788	0.0900	0.0900	66,600
Feb 21, 2025	0.0420	0.0790	0.0400	0.0790	0.0790	540,300
Feb 20, 2025	0.0510	0.0550	0.0320	0.0470	0.0470	523,900
Feb 19, 2025	0.0200	0.0630	0.0200	0.0590	0.0590	1,256,200
Feb 18, 2025	0.0200	0.0250	0.0180	0.0200	0.0200	508,900
Feb 14, 2025	0.0230	0.0260	0.0180	0.0190	0.0190	627,400
Feb 13, 2025	0.0330	0.0350	0.0190	0.0300	0.0300	564,700
Feb 12, 2025	0.0200	0.0450	0.0180	0.0340	0.0340	549,800
Feb 11, 2025	0.0210	0.0250	0.0190	0.0250	0.0250	964,300
Feb 10, 2025	0.0180	0.0310	0.0180	0.0200	0.0200	11,100
Feb 7, 2025	0.0200	0.0230	0.0200	0.0220	0.0220	34,700
Feb 6, 2025	0.0230	0.0300	0.0150	0.0290	0.0290	155,500
Feb 5, 2025	0.0270	0.0280	0.0230	0.0280	0.0280	4,300
Feb 4, 2025	0.0270	0.0330	0.0270	0.0330	0.0330	15,600
Feb 3, 2025	0.0300	0.0720	0.0260	0.0350	0.0350	139,800
Jan 31, 2025	0.0270	0.0320	0.0260	0.0300	0.0300	153,000
Jan 30, 2025	0.0330	0.0340	0.0260	0.0270	0.0270	271,300
Jan 29, 2025	0.0200	0.0440	0.0180	0.0390	0.0390	2,255,000
Jan 28, 2025	0.0170	0.0170	0.0150	0.0160	0.0160	54,400
Jan 27, 2025	0.0150	0.0300	0.0150	0.0170	0.0170	745,400
Jan 24, 2025	0.0080	0.0140	0.0080	0.0130	0.0130	2,099,300
Jan 23, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jan 22, 2025	0.0100	0.0100	0.0090	0.0090	0.0090	22,100
Jan 21, 2025	0.0190	0.0190	0.0090	0.0090	0.0090	666,800
Jan 17, 2025	0.0110	0.0110	0.0090	0.0090	0.0090	139,600
Jan 16, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jan 15, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jan 14, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jan 13, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	200
Jan 10, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jan 8, 2025	0.0150	0.0150	0.0110	0.0110	0.0110	131,100
Jan 7, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jan 6, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jan 3, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	100,000
Jan 2, 2025	0.0180	0.0200	0.0160	0.0160	0.0160	33,500
Dec 31, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Dec 30, 2024	0.0220	0.0250	0.0170	0.0170	0.0170	475,600
Dec 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 26, 2024	0.0100	0.0130	0.0100	0.0100	0.0100	1,200
Dec 24, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Dec 23, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Dec 20, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Dec 19, 2024	0.0100	0.0170	0.0100	0.0170	0.0170	300
Dec 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	5,000
Dec 17, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Dec 16, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Dec 13, 2024	0.0140	0.0140	0.0130	0.0140	0.0140	139,100
Dec 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 9, 2024	0.0200	0.0200	0.0180	0.0200	0.0200	25,000
Dec 6, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Dec 5, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Dec 4, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Dec 3, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	1,500
Dec 2, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	100
Nov 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	3,000
Nov 26, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	200
Nov 25, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Nov 22, 2024	0.0150	0.0150	0.0130	0.0130	0.0130	1,900
Nov 21, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Nov 20, 2024	0.0110	0.0130	0.0100	0.0130	0.0130	30,000
Nov 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	8,900
Nov 18, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Nov 15, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Nov 14, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Nov 13, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	12,700
Nov 12, 2024	0.0150	0.0150	0.0130	0.0140	0.0140	46,800
Nov 11, 2024	0.0220	0.0220	0.0170	0.0170	0.0170	69,100
Nov 8, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Nov 7, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	1,000
Nov 6, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Nov 5, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Nov 4, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Nov 1, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	500
Oct 31, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Oct 30, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Oct 29, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Oct 28, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Oct 25, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Oct 24, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Oct 23, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Oct 22, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Oct 21, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Oct 18, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Oct 17, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Oct 16, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	2,000
Oct 15, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Oct 14, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	3,600
Oct 11, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	400
Oct 10, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Oct 9, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	2,000
Oct 8, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Oct 7, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	29,300
Oct 4, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Oct 3, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Oct 2, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Oct 1, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Sep 30, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Sep 27, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Sep 26, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	1,100
Sep 25, 2024	0.0350	0.0350	0.0210	0.0210	0.0210	71,900
Sep 24, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Sep 23, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Sep 20, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	5,100
Sep 19, 2024	0.0330	0.0350	0.0230	0.0300	0.0300	49,600
Sep 18, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	5,000
Sep 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 12, 2024	0.0260	0.0300	0.0260	0.0300	0.0300	40,000
Sep 11, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	100
Sep 10, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Sep 9, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Sep 6, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Sep 5, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Sep 4, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Sep 3, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Aug 30, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Aug 29, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Aug 28, 2024	0.0350	0.0350	0.0210	0.0210	0.0210	44,100
Aug 27, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Aug 26, 2024	0.0400	0.0400	0.0310	0.0310	0.0310	10,500
Aug 23, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Aug 22, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Aug 21, 2024	0.0480	0.0480	0.0280	0.0280	0.0280	43,000
Aug 20, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Aug 19, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Aug 16, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Aug 15, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Aug 14, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Aug 13, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Aug 12, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Aug 9, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Aug 8, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Aug 7, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Aug 6, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Aug 5, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	500
Aug 2, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 1, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 24, 2024	0.0300	0.0300	0.0210	0.0250	0.0250	13,700
Jul 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 22, 2024	0.0600	0.0600	0.0400	0.0400	0.0400	1,200
Jul 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	300
Jul 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	700
Jul 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 27, 2024	0.0210	0.0300	0.0210	0.0300	0.0300	4,000
Jun 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 12, 2024	0.0370	0.0400	0.0370	0.0400	0.0400	45,000
Jun 11, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Jun 10, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Jun 7, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	400
Jun 6, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Jun 5, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	700
Jun 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	21,800
Jun 3, 2024	0.0360	0.0450	0.0310	0.0450	0.0450	47,500
May 31, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
May 30, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
May 29, 2024	0.0320	0.0550	0.0320	0.0550	0.0550	1,400
May 28, 2024	0.0450	0.0580	0.0450	0.0580	0.0580	20,000
May 24, 2024	0.0580	0.0580	0.0400	0.0400	0.0400	65,900
May 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 22, 2024	0.0280	0.0400	0.0280	0.0400	0.0400	25,700
May 21, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	9,200
May 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 17, 2024	0.0250	0.0400	0.0250	0.0400	0.0400	3,300
May 16, 2024	0.0360	0.0360	0.0300	0.0300	0.0300	70,000
May 15, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	-
May 14, 2024	0.0600	0.0600	0.0480	0.0480	0.0480	900
May 13, 2024	0.0460	0.0460	0.0460	0.0460	0.0460	-
May 10, 2024	0.0460	0.0460	0.0460	0.0460	0.0460	100
May 9, 2024	0.0460	0.0460	0.0460	0.0460	0.0460	-
May 8, 2024	0.0460	0.0460	0.0460	0.0460	0.0460	-
May 7, 2024	0.0460	0.0460	0.0460	0.0460	0.0460	-
May 6, 2024	0.0460	0.0460	0.0460	0.0460	0.0460	-
May 3, 2024	0.0480	0.0480	0.0450	0.0460	0.0460	2,900
May 2, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 1, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 30, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 29, 2024	0.0360	0.0600	0.0360	0.0600	0.0600	11,000
Apr 26, 2024	0.0370	0.0400	0.0370	0.0400	0.0400	54,900
Apr 25, 2024	0.0400	0.0400	0.0370	0.0400	0.0400	11,200
Apr 24, 2024	0.0580	0.0580	0.0580	0.0580	0.0580	-
Apr 23, 2024	0.0410	0.0580	0.0410	0.0580	0.0580	27,000
Apr 22, 2024	0.0520	0.0520	0.0400	0.0450	0.0450	78,700
Apr 19, 2024	0.0720	0.0720	0.0720	0.0720	0.0720	-
Apr 18, 2024	0.0530	0.0720	0.0530	0.0720	0.0720	23,000
Apr 17, 2024	0.0760	0.0760	0.0760	0.0760	0.0760	-
Apr 16, 2024	0.0760	0.0760	0.0760	0.0760	0.0760	100
Apr 15, 2024	0.0530	0.0710	0.0530	0.0710	0.0710	12,300
Apr 12, 2024	0.0750	0.1000	0.0600	0.1000	0.1000	14,000
Apr 11, 2024	0.0700	0.1000	0.0700	0.1000	0.1000	3,000
Apr 10, 2024	0.0810	0.1000	0.0640	0.0790	0.0790	96,700
Apr 9, 2024	0.1410	0.1410	0.1410	0.1410	0.1410	500
Apr 8, 2024	0.1410	0.1410	0.1410	0.1410	0.1410	200
Apr 5, 2024	0.1390	0.1390	0.1390	0.1390	0.1390	-
Apr 4, 2024	0.1490	0.1490	0.1020	0.1390	0.1390	9,700
Apr 3, 2024	0.1150	0.1490	0.1150	0.1370	0.1370	17,600
Apr 2, 2024	0.1010	0.1150	0.1010	0.1150	0.1150	2,300
Apr 1, 2024	0.1370	0.1500	0.1200	0.1450	0.1450	53,300
Mar 28, 2024	0.1390	0.1390	0.0810	0.1200	0.1200	46,400
Mar 27, 2024	0.0850	0.1380	0.0810	0.1310	0.1310	50,700
Mar 26, 2024	0.0820	0.1100	0.0720	0.1050	0.1050	174,200
Mar 25, 2024	0.1020	0.1200	0.0810	0.1200	0.1200	44,000
Mar 22, 2024	0.1300	0.1800	0.0910	0.1250	0.1250	175,400
Mar 21, 2024	0.1100	0.1500	0.0910	0.1300	0.1300	224,500
Mar 20, 2024	0.0900	0.1320	0.0700	0.1000	0.1000	273,100
Mar 19, 2024	0.0760	0.0760	0.0760	0.0760	0.0760	100
Mar 18, 2024	0.0280	0.0950	0.0270	0.0900	0.0900	744,300
Mar 15, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Mar 14, 2024	0.0160	0.0160	0.0140	0.0140	0.0140	500
Mar 13, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 12, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 11, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 8, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 7, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 6, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 5, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 4, 2024	0.0210	0.0210	0.0130	0.0130	0.0130	72,800
Mar 1, 2024	0.0210	0.0210	0.0160	0.0160	0.0160	5,000
Feb 29, 2024	0.0220	0.0240	0.0220	0.0220	0.0220	12,900
Feb 28, 2024	0.0130	0.0280	0.0130	0.0280	0.0280	2,000
Feb 27, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	1,200
Feb 26, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-

HAVLF HAVN Life Sciences Inc.

0.0005

-95.00%

IVRN Innoveren Scientific Inc.

0.0004

+33.33%

CHRO Channel Therapeutics Corporation

1.7500

+4.17%

BTAX Biostax Corp.

0.0100

+42.86%

QUIA.ST Quia Pharma AB (publ)

0.0048

-2.04%

EPRX Eupraxia Pharmaceuticals Inc.

3.7630

+3.10%

PPBT.TA Purple Biotech Ltd

5.60

-1.75%

ALZCUR.ST AlzeCure Pharma AB (publ)

1.7300

+4.85%

SNSE Sensei Biotherapeutics, Inc.

0.4628

+2.01%

WSNAF Wesana Health Holdings Inc.

0.0900

-18.18%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Aibotics Inc. (AIBT)

Related Tickers