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

OTC Markets OTCQB - Delayed Quote USD

Aisix Solutions Inc. (AISXF)

Compare
0.0183
0.0000
(0.00%)
As of April 16 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20250.02200.02200.01830.01830.0183209,000
Apr 15, 20250.02550.02550.01830.01830.0183307,549
Apr 14, 20250.02550.02550.02550.02550.0255-
Apr 11, 20250.02550.02550.02550.02550.0255-
Apr 10, 20250.02200.02550.02200.02550.025547,455
Apr 9, 20250.02050.02290.02050.02290.022982,100
Apr 8, 20250.02060.02060.02060.02060.0206-
Apr 7, 20250.02330.02330.02060.02060.020660,950
Apr 4, 20250.02210.02500.00440.00500.0050962,754
Apr 3, 20250.02150.02520.01770.02000.0200316,000
Apr 2, 20250.03290.03520.02150.02460.0246203,015
Apr 1, 20250.02320.04800.02290.02490.024972,000
Mar 31, 20250.02630.02800.02250.02360.0236225,310
Mar 28, 20250.02630.03220.02290.02320.023258,811
Mar 27, 20250.02840.03380.02300.02300.0230237,000
Mar 26, 20250.02870.03180.02000.03170.0317154,038
Mar 25, 20250.02640.02730.02640.02640.026440,172
Mar 24, 20250.02680.03500.02670.03360.0336148,500
Mar 21, 20250.03370.03500.02640.02690.0269325,587
Mar 20, 20250.03500.04000.03050.03050.030536,000
Mar 19, 20250.03330.04480.02000.03380.0338222,000
Mar 18, 20250.03220.03220.02750.03210.0321184,609
Mar 17, 20250.03950.04390.02320.03220.0322641,100
Mar 14, 20250.04380.04380.02490.02600.0260222,000
Mar 13, 20250.02620.04280.02620.02720.027292,000
Mar 12, 20250.02380.02380.02140.02140.021425,000
Mar 11, 20250.02650.03520.02650.03520.0352105,000
Mar 10, 20250.03830.04020.01990.03170.0317174,000
Mar 7, 20250.02630.04000.02630.02970.0297216,466
Mar 6, 20250.03890.04010.02520.02670.0267110,500
Mar 5, 20250.04000.04010.02520.02850.0285394,500
Mar 4, 20250.03960.04370.02020.02020.0202216,087
Mar 3, 20250.03600.04600.03120.04000.0400240,348
Feb 28, 20250.03300.03300.03300.03300.033030,000
Feb 27, 20250.03490.03490.03490.03490.0349-
Feb 26, 20250.03450.03870.03220.03490.0349619,395
Feb 25, 20250.02660.03140.02090.03140.0314859,000
Feb 24, 20250.02880.02880.02880.02880.0288-
Feb 21, 20250.02800.02880.02800.02880.0288239,400
Feb 20, 20250.02500.02840.02320.02840.0284308,400
Feb 19, 20250.02800.02800.02610.02650.0265533,000
Feb 18, 20250.02730.02870.02730.02870.0287183,000
Feb 14, 20250.02830.02830.02830.02830.0283-
Feb 13, 20250.02830.02830.02830.02830.0283280,000
Feb 12, 20250.02500.02880.02500.02880.028831,200
Feb 11, 20250.02950.02950.02950.02950.0295-
Feb 10, 20250.02950.02950.02950.02950.02955,000
Feb 7, 20250.02940.03300.02850.03300.0330269,000
Feb 6, 20250.03750.03760.02740.03150.0315689,399
Feb 5, 20250.03950.03950.02820.03040.0304152,500
Feb 4, 20250.03710.04110.03000.03000.0300445,000
Feb 3, 20250.03220.04230.02270.03680.03681,562,082
Jan 31, 20250.02740.04060.02360.03290.0329191,617
Jan 30, 20250.02270.02740.02220.02320.0232150,000
Jan 29, 20250.03110.03110.01990.01990.0199390,000
Jan 28, 20250.02620.03200.02420.03200.0320211,400
Jan 27, 20250.05490.05490.02270.02270.022737,016
Jan 24, 20250.03140.03970.03140.03640.036449,869
Jan 23, 20250.03100.04410.02430.03400.0340254,000
Jan 22, 20250.02960.03970.02150.03150.0315250,834
Jan 21, 20250.04500.04500.03140.03140.031481,801
Jan 17, 20250.04170.04580.03380.04580.0458485,515
Jan 16, 20250.04970.07940.03560.04170.04171,461,916
Jan 15, 20250.03000.05000.03000.04540.0454431,534
Jan 14, 20250.03290.03290.01200.02200.0220383,401
Jan 13, 20250.02440.04330.01840.02480.0248283,334
Jan 10, 20250.03850.03900.02430.02800.0280724,082
Jan 8, 20250.02710.03620.02710.03280.0328216,244
Jan 7, 20250.01000.01000.01000.01000.0100-
Jan 6, 20250.01000.01000.01000.01000.01001,800
Jan 3, 20250.01210.01210.01210.01210.0121-
Jan 2, 20250.01210.01210.01210.01210.0121-
Dec 31, 20240.01210.01210.01210.01210.0121-
Dec 30, 20240.01210.01960.01210.01210.012114,000
Dec 27, 20240.01060.01060.01060.01060.010617,500
Dec 26, 20240.01540.01540.01040.01040.010410,000
Dec 24, 20240.01240.01240.01240.01240.0124-
Dec 23, 20240.01240.01240.01240.01240.0124-
Dec 20, 20240.01240.01240.01240.01240.0124-
Dec 19, 20240.01240.01240.01240.01240.01243,249
Dec 18, 20240.01400.01400.01400.01400.0140-
Dec 17, 20240.01400.01400.01400.01400.0140-
Dec 16, 20240.01400.01400.01400.01400.0140-
Dec 13, 20240.01400.01400.01400.01400.014015,000
Dec 12, 20240.01410.01410.01410.01410.0141-
Dec 11, 20240.01410.01410.01410.01410.0141-
Dec 10, 20240.01410.01410.01410.01410.0141-
Dec 9, 20240.01410.01410.01410.01410.0141-
Dec 6, 20240.01410.01410.01410.01410.01411,200
Dec 5, 20240.01600.01600.01600.01600.01601,000
Dec 4, 20240.01770.01770.01770.01770.0177-
Dec 3, 20240.01770.01770.01770.01770.0177-
Dec 2, 20240.01620.01770.01620.01770.0177200
Nov 29, 20240.01800.01800.01800.01800.01803,710
Nov 27, 20240.01810.01810.01810.01810.0181-
Nov 26, 20240.01810.01810.01810.01810.0181-
Nov 25, 20240.01810.01810.01810.01810.0181-
Nov 22, 20240.01810.01810.01810.01810.0181-
Nov 21, 20240.01810.01810.01810.01810.0181-
Nov 20, 20240.01810.01810.01810.01810.0181-
Nov 19, 20240.01810.01810.01810.01810.0181-
Nov 18, 20240.01810.01810.01810.01810.0181-
Nov 15, 20240.01810.01810.01810.01810.0181-
Nov 14, 20240.01830.01830.01810.01810.018118,000
Nov 13, 20240.02000.02000.02000.02000.020027,000
Nov 12, 20240.01500.01500.01500.01500.0150-
Nov 11, 20240.01500.01500.01500.01500.0150-
Nov 8, 20240.01500.01500.01500.01500.0150-
Nov 7, 20240.01500.01500.01500.01500.0150-
Nov 6, 20240.01500.01500.01500.01500.0150-
Nov 5, 20240.01500.01500.01500.01500.0150-
Nov 4, 20240.01500.01500.01500.01500.0150-
Nov 1, 20240.01500.01500.01500.01500.0150-
Oct 31, 20240.01500.01500.01500.01500.0150-
Oct 30, 20240.01500.01500.01500.01500.0150-
Oct 29, 20240.01500.01500.01500.01500.0150-
Oct 28, 20240.01500.01500.01500.01500.0150-
Oct 25, 20240.01500.01500.01500.01500.0150-
Oct 24, 20240.01500.01500.01500.01500.0150-
Oct 23, 20240.01500.01500.01500.01500.0150-
Oct 22, 20240.01500.01500.01500.01500.0150-
Oct 21, 20240.01500.01500.01500.01500.0150-
Oct 18, 20240.01500.01500.01500.01500.0150-
Oct 17, 20240.01500.01500.01500.01500.0150-
Oct 16, 20240.01500.01500.01500.01500.0150-
Oct 15, 20240.01500.01500.01500.01500.0150-
Oct 14, 20240.01500.01500.01500.01500.0150-
Oct 11, 20240.01500.01500.01500.01500.0150-
Oct 10, 20240.01500.01500.01500.01500.0150-
Oct 9, 20240.01500.01500.01500.01500.0150-
Oct 8, 20240.01500.01500.01500.01500.0150-
Oct 7, 20240.01500.01500.01500.01500.0150200
Oct 4, 20240.03640.03640.03640.03640.0364-
Oct 3, 20240.03640.03640.03640.03640.0364-
Oct 2, 20240.03640.03640.03640.03640.0364-
Oct 1, 20240.03640.03640.03640.03640.0364-
Sep 30, 20240.03640.03640.03640.03640.03645,000
Sep 27, 20240.01890.01890.01890.01890.0189-
Sep 26, 20240.01890.01890.01890.01890.0189-
Sep 25, 20240.01890.01890.01890.01890.0189-
Sep 24, 20240.01890.01890.01890.01890.0189-
Sep 23, 20240.01890.01890.01890.01890.0189-
Sep 20, 20240.01890.01890.01890.01890.0189-
Sep 19, 20240.01890.01890.01890.01890.0189-
Sep 18, 20240.01890.01890.01890.01890.0189-
Sep 17, 20240.01890.01890.01890.01890.0189-
Sep 16, 20240.01890.01890.01890.01890.0189-
Sep 13, 20240.01890.01890.01890.01890.0189-
Sep 12, 20240.01890.01890.01890.01890.0189-
Sep 11, 20240.01890.01890.01890.01890.0189-
Sep 10, 20240.01890.01890.01890.01890.0189-
Sep 9, 20240.01890.01890.01890.01890.0189-
Sep 6, 20240.01890.01890.01890.01890.0189-
Sep 5, 20240.01890.01890.01890.01890.0189-
Sep 4, 20240.01890.01890.01890.01890.0189-
Sep 3, 20240.01890.01890.01890.01890.0189-
Aug 30, 20240.01890.01890.01890.01890.0189-
Aug 29, 20240.01890.01890.01890.01890.0189-
Aug 28, 20240.01890.01890.01890.01890.0189-
Aug 27, 20240.01890.01890.01890.01890.0189-
Aug 26, 20240.01850.01890.01850.01890.018916,000
Aug 23, 20240.05000.05000.05000.05000.05005,000
Aug 22, 20240.01630.01630.01630.01630.0163-
Aug 21, 20240.01630.01630.01630.01630.0163-
Aug 20, 20240.01630.01630.01630.01630.0163-
Aug 19, 20240.01630.01630.01630.01630.0163-
Aug 16, 20240.01630.01630.01630.01630.0163-
Aug 15, 20240.01630.01630.01630.01630.0163-
Aug 14, 20240.01630.01630.01630.01630.0163-
Aug 13, 20240.01630.01630.01630.01630.0163-
Aug 12, 20240.01630.01630.01630.01630.0163-
Aug 9, 20240.01630.01630.01630.01630.0163-
Aug 8, 20240.02000.02000.01630.01630.016339,000
Aug 7, 20240.05000.05000.05000.05000.05002,200
Aug 6, 20240.05000.05000.05000.05000.0500-
Aug 5, 20240.05000.05000.05000.05000.0500300
Aug 2, 20240.03820.03820.03820.03820.0382-
Aug 1, 20240.03820.03820.03820.03820.0382-
Jul 31, 20240.03820.03820.03820.03820.0382-
Jul 30, 20240.03820.03820.03820.03820.0382-
Jul 29, 20240.03820.03820.03820.03820.0382-
Jul 26, 20240.03820.03820.03820.03820.0382-
Jul 25, 20240.03820.03820.03820.03820.0382-
Jul 24, 20240.03820.03820.03820.03820.0382-
Jul 23, 20240.03820.03820.03820.03820.0382-
Jul 22, 20240.03820.03820.03820.03820.0382-
Jul 19, 20240.03820.03820.03820.03820.0382-
Jul 18, 20240.03820.03820.03820.03820.0382-
Jul 17, 20240.03820.03820.03820.03820.0382-
Jul 16, 20240.03820.03820.03820.03820.0382-
Jul 15, 20240.03820.03820.03820.03820.0382-
Jul 12, 20240.03820.03820.03820.03820.0382-
Jul 11, 20240.03820.03820.03820.03820.0382-
Jul 10, 20240.03820.03820.03820.03820.0382-
Jul 9, 20240.03820.03820.03820.03820.0382-
Jul 8, 20240.03820.03820.03820.03820.0382-
Jul 5, 20240.03820.03820.03820.03820.0382220
Jul 3, 20240.03430.03430.03430.03430.0343-
Jul 2, 20240.03430.03430.03430.03430.0343-
Jul 1, 20240.03430.03430.03430.03430.0343-
Jun 28, 20240.03430.03430.03430.03430.0343-
Jun 27, 20240.03430.03430.03430.03430.0343-
Jun 26, 20240.03430.03430.03430.03430.0343-
Jun 25, 20240.03430.03430.03430.03430.0343-
Jun 24, 20240.03430.03430.03430.03430.034311,000
Jun 21, 20240.02720.02720.02720.02720.0272-
Jun 20, 20240.02720.02720.02720.02720.0272-
Jun 18, 20240.02720.02720.02720.02720.0272-
Jun 17, 20240.02720.02720.02720.02720.0272-
Jun 14, 20240.02720.02720.02720.02720.0272-
Jun 13, 20240.02720.02720.02720.02720.0272-
Jun 12, 20240.02720.02720.02720.02720.0272-
Jun 11, 20240.02720.02720.02720.02720.0272-
Jun 10, 20240.02720.02720.02720.02720.0272-
Jun 7, 20240.02720.02720.02720.02720.0272-
Jun 6, 20240.02720.02720.02720.02720.0272-
Jun 5, 20240.02720.02720.02720.02720.0272-
Jun 4, 20240.02720.02720.02720.02720.0272-
Jun 3, 20240.02720.02720.02720.02720.0272-
May 31, 20240.02720.02720.02720.02720.0272-
May 30, 20240.02720.02720.02720.02720.0272-
May 29, 20240.02720.02720.02720.02720.0272-
May 28, 20240.02720.02720.02720.02720.0272-
May 24, 20240.02720.02720.02720.02720.0272-
May 23, 20240.02720.02720.02720.02720.0272-
May 22, 20240.02720.02720.02720.02720.0272-
May 21, 20240.02720.02720.02720.02720.0272-
May 20, 20240.02720.02720.02720.02720.0272-
May 17, 20240.02720.02720.02720.02720.0272-
May 16, 20240.02720.02720.02720.02720.0272-
May 15, 20240.02720.02720.02720.02720.0272-
May 14, 20240.02720.02720.02720.02720.0272-
May 13, 20240.02720.02720.02720.02720.0272-
May 10, 20240.02720.02720.02720.02720.0272-
May 9, 20240.02720.02720.02720.02720.0272-
May 8, 20240.02720.02720.02720.02720.0272-
May 7, 20240.02720.02720.02720.02720.0272-
May 6, 20240.02720.02720.02720.02720.0272-
May 3, 20240.02720.02720.02720.02720.0272-
May 2, 20240.02720.02720.02720.02720.0272-
May 1, 20240.02720.02720.02720.02720.0272-
Apr 30, 20240.02720.02720.02720.02720.0272-
Apr 29, 20240.02720.02720.02720.02720.0272-
Apr 26, 20240.02720.02720.02720.02720.0272-
Apr 25, 20240.02720.02720.02720.02720.0272-
Apr 24, 20240.02720.02720.02720.02720.0272-
Apr 23, 20240.02720.02720.02720.02720.0272-
Apr 22, 20240.02720.02720.02720.02720.0272-
Apr 19, 20240.02720.02720.02720.02720.0272-
Apr 18, 20240.04500.04500.02720.02720.02722,530
Apr 17, 20240.04490.04490.04490.04490.0449-

Related Tickers

RLG.AX RooLife Group Ltd
0.0030
-25.00%
 
WOWI Metro One Telecommunications, I
0.0012
0.00%
 
UAMM UA Multimedia, Inc.
0.0033
0.00%
 
AICOF Generative AI Solutions Corp.
0.0720
0.00%
 
AUUDW Auddia Inc.
0.0441
-21.11%
 
WHIP.CN Credissential Inc.
0.0250
+25.00%
 
EHVVF EHAVE, Inc.
0.0020
-9.09%
 
MVVYF Moovly Media Inc.
0.1000
+150.00%
 
TWOH-X.CN Two Hands Corporation
0.0050
0.00%
 
TONR Tonner-One World Holdings, Inc.
0.0001
0.00%