OTC Markets OTCQB - Delayed Quote USD

Genesis AI Corp. (AIGFF)

0.2436
+0.0045
+(1.88%)
As of June 4 at 8:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 5, 20250.22490.22490.17260.17260.1726410
Jun 4, 20250.24360.26880.21510.23910.23912,500
Jun 3, 20250.30800.30800.20900.28010.28014,203
Jun 2, 20250.20600.34580.20600.31000.310038,629
May 30, 20250.16900.16900.12920.14350.143510,540
May 28, 20250.14160.14160.14160.14160.14162,050
May 27, 20250.14550.14610.14000.14610.14612,273
May 22, 20250.10460.10460.10460.10460.10461,012
May 20, 20250.06650.06650.06650.06650.0665156
May 19, 20250.05600.05600.05600.05600.056010,000
May 16, 20250.05000.05000.05000.05000.0500253
May 15, 20250.05500.05500.05500.05500.0550423
May 13, 20250.06930.06930.06930.06930.06931,000
May 12, 20250.05100.06490.05100.06490.0649500
May 8, 20250.06650.06650.06650.06650.0665270
May 7, 20250.06000.06000.06000.06000.0600260
May 6, 20250.08000.08000.06400.06400.06401,800
May 5, 20250.05700.09150.05700.08400.08401,319
May 2, 20250.06460.07780.06460.07780.077827,500
Apr 30, 20250.08470.09000.08470.09000.0900700
Apr 24, 20250.06340.06340.06340.06340.0634100
Apr 23, 20250.06700.06700.06700.06700.067015,000
Apr 21, 20250.06700.07120.06700.06700.067010,200
Apr 15, 20250.12600.12600.06700.08400.08402,510
Apr 14, 20250.06700.06700.06700.06700.06702,201
Apr 8, 20250.09000.09000.09000.09000.0900720
Apr 4, 20250.10800.10800.07900.07900.07901,675
Apr 3, 20250.08700.08700.08210.08210.082114,306
Apr 2, 20250.10750.10750.10750.10750.10751,934
Apr 1, 20250.07100.07100.07100.07100.0710222
Mar 31, 20250.07100.07100.07100.07100.0710100
Mar 28, 20250.09200.09200.08710.08710.08715,300
Mar 27, 20250.06900.06900.06900.06900.06901,000
Mar 26, 20250.09800.09800.07200.07200.072015,837
Mar 24, 20250.09690.09690.09690.09690.0969940
Mar 21, 20250.07710.08620.07710.08620.0862845
Mar 20, 20250.09730.09730.09730.09730.0973400
Mar 18, 20250.12520.12520.12470.12470.12471,100
Mar 17, 20250.08580.08580.08200.08200.082022,084
Mar 14, 20250.10000.11500.09030.09030.090311,440
Mar 13, 2025 0.1:1 Stock Splits
Mar 13, 20250.09000.09000.09000.09000.09006,024
Mar 12, 20250.08800.11900.06960.09080.09087,326
Mar 11, 20250.17120.17120.14300.14300.14307,177
Mar 10, 20250.19000.19000.16400.16400.16401,602
Mar 4, 20250.17750.17750.15500.15500.15502,800
Mar 3, 20250.19000.19000.17000.17000.1700949
Feb 28, 20250.17750.17750.17750.17750.1775100
Feb 27, 20250.17500.17500.17500.17500.17501,000
Feb 26, 20250.17500.17500.17500.17500.1750123
Feb 25, 20250.17500.19300.17500.19300.19302,730
Feb 24, 20250.17500.20500.17500.19300.19303,740
Feb 21, 20250.13200.17600.13200.17500.17501,205
Feb 20, 20250.22500.22500.22500.22500.2250100
Feb 19, 20250.22500.22500.18100.18100.18102,715
Feb 18, 20250.20600.22500.20600.22500.22501,440
Feb 14, 20250.22500.22500.20500.20500.2050984
Feb 13, 20250.18000.20920.18000.20920.20921,327
Feb 12, 20250.20100.20250.18000.20250.20251,970
Feb 11, 20250.17400.20800.17400.20800.20806,310
Feb 10, 20250.22500.22500.17200.20000.20002,982
Feb 7, 20250.22350.22400.22350.22390.22396,957
Feb 6, 20250.20000.20000.13100.15170.15175,637
Feb 5, 20250.18000.20200.15200.20200.202010,094
Feb 4, 20250.21000.21000.18000.20340.20342,250
Feb 3, 20250.23640.23640.21000.21000.21001,637
Jan 31, 20250.28600.28600.17000.20700.207022,610
Jan 30, 20250.33000.33000.22000.24200.242018,451
Jan 29, 20250.30900.34900.30900.34900.34902,116
Jan 28, 20250.33200.33200.26200.28250.28258,447
Jan 27, 20250.32200.38300.30000.38300.38307,440
Jan 24, 20250.39900.39900.28100.36000.36008,606
Jan 23, 20250.32180.34900.30500.34000.34002,171
Jan 22, 20250.29800.34050.28000.30500.305012,905
Jan 21, 20250.41700.41700.26700.40000.40004,994
Jan 17, 20250.39000.41000.33800.40350.403511,827
Jan 16, 20250.32000.42200.32000.39450.394534,280
Jan 15, 20250.35270.40000.29000.32000.320012,023
Jan 14, 20250.33200.44800.29000.36000.360046,718
Jan 13, 20250.58150.62400.30000.42200.422059,722
Jan 10, 20250.51600.56000.44500.50000.500031,695
Jan 8, 20250.65000.73800.40200.48300.4830101,187
Jan 7, 20250.50000.67100.44960.60000.6000143,312
Jan 6, 20250.41100.46400.38100.46400.464010,901
Jan 3, 20250.45200.46500.29900.29900.2990187
Jan 2, 20250.39000.47000.37200.37200.3720528
Dec 31, 20240.40000.40000.33000.33000.33006,600
Dec 30, 20240.29000.40000.22700.32600.32602,370
Dec 27, 20240.34700.34700.30000.31850.3185374
Dec 26, 20240.30300.30300.30300.30300.30301,115
Dec 24, 20240.30400.30400.30400.30400.3040285
Dec 23, 20240.35900.35900.35900.35900.35901,271
Dec 20, 20240.23000.31000.23000.29900.299022,433
Dec 18, 20240.24440.24440.22550.22550.2255140
Dec 17, 20240.21000.22000.21000.22000.220019,562
Dec 16, 20240.17600.17600.17600.17600.176038
Dec 13, 20240.24400.29600.23200.23750.23753,123
Dec 11, 20240.14100.14100.14100.14100.141099
Dec 10, 20240.13300.17630.13300.17630.1763702
Dec 9, 20240.17800.51350.15900.29100.291013,434
Dec 6, 20240.15000.15000.15000.15000.1500118
Dec 5, 20240.10600.17800.10600.13540.135411,000
Dec 4, 20240.12900.12900.10900.10900.109035
Dec 3, 20240.17800.17800.10700.10700.10703,233
Dec 2, 20240.12000.12000.12000.12000.12001,100
Nov 26, 20240.10800.11350.10800.11350.11352,225
Nov 25, 20240.13500.13500.12200.12200.1220459
Nov 22, 20240.12100.12600.12100.12600.1260900
Nov 21, 20240.10700.14900.10700.12900.12902,335
Nov 20, 20240.11900.14900.11900.14900.1490376
Nov 19, 20240.13300.14800.13300.14450.14452,730
Nov 18, 20240.12740.13300.12600.13300.1330106
Nov 15, 20240.17800.18000.15100.15100.15102,455
Nov 13, 20240.14450.14450.14450.14450.1445850
Nov 12, 20240.14850.15200.11900.11900.11905,617
Nov 11, 20240.16350.16800.16350.16800.1680527
Nov 8, 20240.18650.20000.18600.18600.18601,000
Nov 7, 20240.16200.16200.16200.16200.1620848
Nov 6, 20240.18550.19300.14900.19300.19302,238
Nov 5, 20240.14800.14800.14800.14800.148011
Nov 4, 20240.16900.16900.16900.16900.1690100
Nov 1, 20240.22450.22450.17300.17300.17301,290
Oct 30, 20240.23340.23340.23340.23340.233470
Oct 29, 20240.27000.27000.27000.27000.27001,574
Oct 28, 20240.26900.26900.18000.22500.22506,800
Oct 24, 20240.27000.27000.27000.27000.2700500
Oct 23, 20240.27000.27000.27000.27000.2700200
Oct 22, 20240.23000.23000.23000.23000.2300360
Oct 18, 20240.20300.20300.18000.18000.18001,075
Oct 16, 20240.23400.23400.23400.23400.2340250
Oct 15, 20240.24350.24350.24350.24350.2435180
Oct 14, 20240.24600.24600.24600.24600.246020
Oct 11, 20240.25180.25180.25180.25180.251825
Oct 10, 20240.24400.24400.21700.21700.21701,555
Oct 9, 20240.20000.20000.20000.20000.2000340
Oct 8, 20240.20450.20450.20450.20450.20451,313
Oct 7, 20240.14800.21800.14800.21800.21801,580
Oct 4, 20240.14500.14500.14500.14500.1450430
Oct 3, 20240.19050.19050.16400.16400.16402,042
Sep 27, 20240.22890.23900.14000.20000.20001,365
Sep 26, 20240.27900.27900.22000.22000.220011,989
Sep 25, 20240.24700.24700.22000.22000.22001,600
Sep 24, 20240.29700.31200.28420.31200.31201,245
Sep 23, 20240.24700.33100.24700.33100.33102,718
Sep 20, 20240.31200.31200.31200.31200.312010
Sep 19, 20240.28970.28970.28970.28970.2897100
Sep 13, 20240.29400.30000.29400.30000.30005,655
Sep 12, 20240.32000.32000.32000.32000.3200500
Sep 9, 20240.37900.37900.32000.32000.3200300
Sep 6, 20240.32000.34190.32000.32000.32002,110
Sep 5, 20240.24700.24700.24700.24700.24701,610
Sep 4, 20240.39300.39300.31650.31650.3165254
Sep 3, 20240.39300.39300.31440.33460.3346569
Aug 28, 20240.37100.37100.37100.37100.3710250
Aug 26, 20240.39300.39300.34000.34000.3400240
Aug 23, 20240.32800.32800.32800.32800.328026
Aug 22, 20240.32760.39300.32760.32820.3282717
Aug 21, 20240.32820.32820.32820.32820.328261
Aug 20, 20240.32800.36660.32800.36660.3666270
Aug 19, 20240.36580.36580.36580.36580.3658400
Aug 16, 20240.37140.38900.34300.38900.38901,123
Aug 15, 20240.29080.29080.29080.29080.2908200
Aug 14, 20240.39300.39300.39300.39300.3930104
Aug 13, 20240.28180.28180.28180.28180.281816
Aug 12, 20240.32100.33000.26900.26900.26902,650
Aug 8, 20240.30900.32100.28500.32100.32103,509
Aug 7, 20240.33900.33900.30840.30840.30841,300
Aug 5, 20240.33900.41150.33900.41150.4115250
Aug 2, 20240.41560.41560.41560.41560.415680
Aug 1, 20240.43360.43360.43360.43360.433650
Jul 31, 20240.44960.44960.44960.44960.4496900
Jul 30, 20240.44020.44020.40140.40140.4014324
Jul 26, 20240.41000.41000.41000.41000.4100122
Jul 25, 20240.39900.40980.33900.40980.40983,539
Jul 24, 20240.42600.42600.42600.42600.4260100
Jul 22, 20240.53000.53000.41800.41800.41802,327
Jul 18, 20240.47800.49100.45200.45200.4520730
Jul 17, 20240.40000.40000.40000.40000.40005,820
Jul 16, 20240.45200.45200.45200.45200.452050
Jul 15, 20240.47800.47800.47800.47800.478050
Jul 12, 20240.46500.46500.46500.46500.46501,687
Jul 10, 20240.45200.45200.45200.45200.452069
Jul 9, 20240.46800.46800.40000.45200.45205,260
Jul 3, 20240.46500.46500.45500.45500.45501,558
Jul 2, 20240.54140.54140.46500.46500.4650107
Jul 1, 20240.36300.46400.36300.36400.3640600
Jun 27, 20240.41620.46050.41620.46050.460547
Jun 26, 20240.46340.46340.38990.38990.38991,390
Jun 25, 20240.33800.63700.33800.63700.6370597
Jun 20, 20240.89900.89900.42500.42500.42501,819
Jun 18, 20240.55300.55300.55300.55300.55301,000
Jun 17, 20240.49800.49800.49800.49800.498070
Jun 14, 20240.57000.59400.54000.59400.59402,971
Jun 13, 20240.67700.70300.64980.64980.6498608
Jun 12, 20240.82100.82100.67280.68600.68608,180
Jun 11, 20240.43900.67300.43900.67300.67303,400
Jun 10, 20240.32000.37580.28600.33460.334612,817

Related Tickers

1R6.SG Alset AI Ventures Inc
0.0715
-16.37%
 
AISXF Aisix Solutions Inc.
0.0350
-28.43%
 
ZOO.L ZOO Digital Group plc
9.75
-4.88%
 
IAI.CN infinitii ai inc.
0.0500
0.00%
 
ASUR Asure Software, Inc.
9.94
+0.10%
 
AISX.V Aisix Solutions Inc.
0.0450
+12.50%
 
NEXCF Nextech3D.AI Corporation
0.0240
-12.73%
 
PRST Presto Automation Inc.
0.0001
0.00%
 
FMTO Femto Technologies Inc.
5.35
+21.06%
 
GPUSF Alset AI Ventures Inc.
0.0892
-4.70%