Stockwatch

Dark Streaming/Mobile Old Site Home Products Help Contact Us Your Account System Status

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

20:26:34 EDT Fri 26 Jul 2024

Enter Symbol
or Name

USA
CA

Quote
Chart

News
Closes

Depth

Forgot password?
Trouble logging in?

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-20	Q	AIH	0.35	0.44	0.3118	0.3979	-0.1011	184,348	349	0.291	0.3623
2024-05-17	Q	AIH	0.5039	0.51	0.499	0.499	-0.0096	7,426	61	0.466	3.30
2024-05-16	Q	AIH	0.4528	0.52	0.4528	0.4978	0.0073	43,599	84	0.4138	0.5536
2024-05-15	Q	AIH	0.4767	0.4991	0.4522	0.4991	0.0018	10,526	28	0.4524	0.52
2024-05-14	Q	AIH	0.461	0.52	0.4522	0.4993	0.0393	40,777	96	0.4322	0.5198
2024-05-13	Q	AIH	0.4408	0.4749	0.4408	0.47	-0.0051	11,653	39	0.4522	0.546
2024-05-10	Q	AIH	0.4847	0.4937	0.47	0.4751	-0.0353	50,763	54	0.4522	0.52
2024-05-09	Q	AIH	0.47	0.5199	0.43	0.5104	0.0504	79,805	178	0.49	0.4932
2024-05-08	Q	AIH	0.4089	0.48	0.4089	0.4698	0.0364	11,465	44	0.46	0.54
2024-05-07	Q	AIH	0.4174	0.48	0.4174	0.4334	0.0193	12,171	29	0.4262	0.4748
2024-05-06	Q	AIH	0.41	0.4299	0.40	0.4141	-0.0112	20,613	47	0.40	0.5399
2024-05-03	Q	AIH	0.4531	0.47	0.41	0.41	-0.0436	38,904	45	0.3762	0.4613
2024-05-02	Q	AIH	0.4308	0.4699	0.4308	0.4532	0.0255	11,133	38	0.4564	0.5089
2024-05-01	Q	AIH	0.4545	0.47	0.4113	0.4277	-0.0223	19,511	36	0.4202	0.5101
2024-04-30	Q	AIH	0.4489	0.45	0.4026	0.45	0.001	36,968	161	0.4234	0.4993
2024-04-29	Q	AIH	0.3948	0.45	0.3948	0.449	0.0189	30,812	101	0.433	0.448