Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aiadvertising Inc (OP: AIAD )

0.0003 UNCHANGED
Streaming Delayed Price Updated: 2:46 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 0.0043 0.0044 0.0041 0.0043 12,026,941 +0.00(+2.38%)
Mar 30, 2023 0.0045 0.0045 0.0040 0.0042 11,865,361 -0.00(-6.67%)
Mar 29, 2023 0.0045 0.0045 0.0041 0.0045 7,279,307 +0.00(+0.00%)
Mar 28, 2023 0.0047 0.0049 0.0042 0.0045 10,274,507 -0.00(-6.25%)
Mar 27, 2023 0.0040 0.0049 0.0040 0.0048 8,981,886 +0.00(+9.09%)
Mar 24, 2023 0.0046 0.0046 0.0040 0.0044 12,408,841 -0.00(-4.35%)
Mar 23, 2023 0.0046 0.0046 0.0042 0.0046 12,423,637 +0.00(+4.55%)
Mar 22, 2023 0.0050 0.0050 0.0043 0.0044 3,397,900 -0.00(-12.00%)
Mar 21, 2023 0.0044 0.0050 0.0042 0.0050 14,716,668 +0.00(+16.28%)
Mar 20, 2023 0.0040 0.0044 0.0038 0.0043 9,524,339 +0.00(+2.38%)
Mar 17, 2023 0.0042 0.0045 0.0040 0.0042 5,229,781 -0.00(-2.33%)
Mar 16, 2023 0.0040 0.0044 0.0040 0.0043 8,810,365 +0.00(+7.50%)
Mar 15, 2023 0.0045 0.0045 0.0040 0.0040 14,456,125 -0.00(-11.11%)
Mar 14, 2023 0.0046 0.0047 0.0042 0.0045 7,709,964 +0.00(+0.00%)
Mar 13, 2023 0.0048 0.0049 0.0043 0.0045 7,386,781 -0.00(-8.16%)
Mar 10, 2023 0.0052 0.0054 0.0047 0.0049 12,964,157 -0.00(-7.55%)
Mar 09, 2023 0.0063 0.0064 0.0051 0.0053 26,803,608 -0.00(-3.64%)
Mar 08, 2023 0.0050 0.0055 0.0046 0.0055 3,792,846 +0.00(+14.58%)
Mar 07, 2023 0.0058 0.0058 0.0046 0.0048 15,861,609 -0.00(-14.29%)
Mar 06, 2023 0.0069 0.0069 0.0053 0.0056 10,794,811 -0.00(-15.15%)
Mar 03, 2023 0.0056 0.0068 0.0052 0.0066 15,707,431 +0.00(+29.41%)
Mar 02, 2023 0.0057 0.0058 0.0050 0.0051 8,695,240 -0.00(-8.93%)
Mar 01, 2023 0.0056 0.0060 0.0051 0.0056 7,092,693 -0.00(-5.08%)
Feb 28, 2023 0.0062 0.0062 0.0054 0.0059 2,633,239 +0.00(+3.51%)
Feb 27, 2023 0.0054 0.0064 0.0053 0.0057 9,973,561 +0.00(+5.56%)
Feb 24, 2023 0.0054 0.0055 0.0048 0.0054 15,494,069 +0.00(+3.85%)
Feb 23, 2023 0.0058 0.0058 0.0051 0.0052 8,569,655 -0.00(-5.45%)
Feb 22, 2023 0.0057 0.0060 0.0055 0.0055 11,440,314 -0.00(-1.79%)
Feb 21, 2023 0.0063 0.0068 0.0054 0.0056 16,591,150 -0.00(-15.15%)
Feb 17, 2023 0.0073 0.0073 0.0064 0.0066 12,192,310 -0.00(-9.59%)
Feb 16, 2023 0.0082 0.0082 0.0066 0.0073 18,569,188 -0.00(-6.41%)
Feb 15, 2023 0.0075 0.0086 0.0071 0.0078 18,302,700 +0.00(+9.86%)
Feb 14, 2023 0.0074 0.0085 0.0065 0.0071 20,269,996 +0.00(+1.43%)
Feb 13, 2023 0.0100 0.0110 0.0070 0.0070 21,553,108 -0.00(-30.00%)
Feb 10, 2023 0.0120 0.0123 0.0093 0.0100 17,147,884 -0.00(-15.97%)
Feb 09, 2023 0.0146 0.0167 0.0115 0.0119 23,997,092 -0.00(-19.59%)
Feb 08, 2023 0.0115 0.0165 0.0107 0.0148 24,619,056 +0.00(+25.42%)
Feb 07, 2023 0.0175 0.0185 0.0105 0.0118 40,271,000 -0.01(-34.08%)
Feb 06, 2023 0.0200 0.0280 0.0153 0.0179 59,112,544 -0.00(-6.28%)
Feb 03, 2023 0.0130 0.0200 0.0089 0.0191 59,168,212 +0.01(+54.03%)
Feb 02, 2023 0.0097 0.0139 0.0096 0.0124 36,358,256 +0.00(+30.53%)
Feb 01, 2023 0.0088 0.0114 0.0078 0.0095 23,515,228 +0.00(+21.79%)
Jan 31, 2023 0.0072 0.0158 0.0065 0.0078 98,161,776 +0.00(+25.81%)
Jan 30, 2023 0.0064 0.0069 0.0051 0.0062 3,014,906 -0.00(-1.59%)
Jan 27, 2023 0.0055 0.0064 0.0055 0.0063 1,739,533 +0.00(+12.50%)
Jan 26, 2023 0.0055 0.0059 0.0052 0.0056 1,931,529 +0.00(+1.82%)
Jan 25, 2023 0.0055 0.0055 0.0050 0.0055 449,351 -0.00(-6.78%)
Jan 24, 2023 0.0045 0.0063 0.0045 0.0059 5,030,566 +0.00(+31.11%)
Jan 23, 2023 0.0048 0.0050 0.0045 0.0045 492,508 -0.00(-8.16%)
Jan 20, 2023 0.0049 0.0050 0.0048 0.0049 175,267 +0.00(+0.00%)
Jan 19, 2023 0.0042 0.0049 0.0038 0.0049 1,620,380 +0.00(+19.51%)
Jan 18, 2023 0.0041 0.0050 0.0038 0.0041 2,071,437 +0.00(+5.13%)
Jan 17, 2023 0.0039 0.0041 0.0038 0.0039 502,388 +0.00(+0.00%)
Jan 13, 2023 0.0044 0.0047 0.0039 0.0039 539,392 -0.00(-2.50%)
Jan 12, 2023 0.0047 0.0047 0.0038 0.0040 288,329 +0.00(+5.26%)
Jan 11, 2023 0.0047 0.0047 0.0038 0.0038 576,901 -0.00(-2.56%)
Jan 10, 2023 0.0044 0.0046 0.0037 0.0039 862,499 -0.00(-9.30%)
Jan 09, 2023 0.0044 0.0045 0.0043 0.0043 365,633 -0.00(-2.27%)
Jan 06, 2023 0.0040 0.0045 0.0037 0.0044 2,628,846 +0.00(+0.00%)
Jan 05, 2023 0.0036 0.0045 0.0035 0.0044 461,380 -0.00(-2.22%)
Jan 04, 2023 0.0030 0.0050 0.0030 0.0045 2,287,973 +0.00(+32.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.