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 (%)
Aug 31, 2023 0.0060 0.0063 0.0060 0.0063 115,150 +0.00(+0.00%)
Aug 30, 2023 0.0065 0.0065 0.0057 0.0063 453,092 -0.00(-3.08%)
Aug 29, 2023 0.0057 0.0067 0.0057 0.0065 610,660 +0.00(+6.56%)
Aug 28, 2023 0.0061 0.0067 0.0057 0.0061 2,200,409 -0.00(-6.15%)
Aug 25, 2023 0.0059 0.0065 0.0056 0.0065 610,159 +0.00(+10.17%)
Aug 24, 2023 0.0057 0.0065 0.0057 0.0059 483,929 -0.00(-4.84%)
Aug 23, 2023 0.0057 0.0065 0.0053 0.0062 1,665,525 +0.00(+1.64%)
Aug 22, 2023 0.0065 0.0065 0.0056 0.0061 1,584,381 -0.00(-3.17%)
Aug 21, 2023 0.0056 0.0065 0.0056 0.0063 1,451,884 +0.00(+0.00%)
Aug 18, 2023 0.0057 0.0063 0.0056 0.0063 657,244 +0.00(+3.28%)
Aug 17, 2023 0.0053 0.0066 0.0053 0.0061 719,349 -0.00(-1.61%)
Aug 16, 2023 0.0065 0.0065 0.0058 0.0062 885,830 +0.00(+0.00%)
Aug 15, 2023 0.0066 0.0067 0.0060 0.0062 1,259,897 -0.00(-6.06%)
Aug 14, 2023 0.0066 0.0070 0.0066 0.0066 1,112,899 +0.00(+0.00%)
Aug 11, 2023 0.0066 0.0070 0.0066 0.0066 253,999 +0.00(+0.00%)
Aug 10, 2023 0.0065 0.0071 0.0062 0.0066 816,556 -0.00(-1.49%)
Aug 09, 2023 0.0075 0.0075 0.0064 0.0067 4,676,193 -0.00(-10.67%)
Aug 08, 2023 0.0078 0.0078 0.0074 0.0075 1,186,586 +0.00(+1.35%)
Aug 07, 2023 0.0080 0.0080 0.0071 0.0074 1,228,096 -0.00(-7.50%)
Aug 04, 2023 0.0073 0.0081 0.0073 0.0080 167,522 +0.00(+2.56%)
Aug 03, 2023 0.0075 0.0085 0.0073 0.0078 1,943,410 +0.00(+4.00%)
Aug 02, 2023 0.0075 0.0081 0.0071 0.0075 1,015,107 -0.00(-1.32%)
Aug 01, 2023 0.0076 0.0084 0.0075 0.0076 1,135,799 -0.00(-1.30%)
Jul 31, 2023 0.0075 0.0084 0.0075 0.0077 804,179 -0.00(-2.53%)
Jul 28, 2023 0.0076 0.0080 0.0075 0.0079 306,348 +0.00(+0.00%)
Jul 27, 2023 0.0078 0.0085 0.0075 0.0079 1,305,175 +0.00(+5.33%)
Jul 26, 2023 0.0078 0.0079 0.0074 0.0075 733,444 -0.00(-3.85%)
Jul 25, 2023 0.0077 0.0080 0.0073 0.0078 2,202,306 +0.00(+0.00%)
Jul 24, 2023 0.0089 0.0089 0.0074 0.0078 3,662,925 -0.00(-9.30%)
Jul 21, 2023 0.0088 0.0088 0.0080 0.0086 1,606,388 +0.00(+0.00%)
Jul 20, 2023 0.0079 0.0096 0.0079 0.0086 1,759,970 +0.00(+7.50%)
Jul 19, 2023 0.0074 0.0084 0.0065 0.0080 4,029,613 +0.00(+12.68%)
Jul 18, 2023 0.0096 0.0096 0.0062 0.0071 30,349,964 -0.00(-28.28%)
Jul 17, 2023 0.0105 0.0105 0.0092 0.0099 1,408,371 -0.00(-3.88%)
Jul 14, 2023 0.0109 0.0109 0.0091 0.0103 3,079,156 -0.00(-0.96%)
Jul 13, 2023 0.0099 0.0109 0.0093 0.0104 1,660,556 +0.00(+0.97%)
Jul 12, 2023 0.0095 0.0106 0.0091 0.0103 3,922,927 +0.00(+6.19%)
Jul 11, 2023 0.0099 0.0104 0.0091 0.0097 5,339,773 -0.00(-3.96%)
Jul 10, 2023 0.0108 0.0108 0.0092 0.0101 3,643,498 -0.00(-6.48%)
Jul 07, 2023 0.0108 0.0115 0.0104 0.0108 1,935,764 -0.00(-3.57%)
Jul 06, 2023 0.0124 0.0124 0.0102 0.0112 4,945,754 -0.00(-7.44%)
Jul 05, 2023 0.0124 0.0135 0.0115 0.0121 13,005,225 +0.00(+2.54%)
Jul 03, 2023 0.0106 0.0122 0.0106 0.0118 7,504,391 +0.00(+8.26%)
Jun 30, 2023 0.0105 0.0115 0.0105 0.0109 2,045,073 +0.00(+2.83%)
Jun 29, 2023 0.0105 0.0110 0.0098 0.0106 341,464 +0.00(+0.00%)
Jun 28, 2023 0.0114 0.0118 0.0099 0.0106 2,987,851 -0.00(-7.02%)
Jun 27, 2023 0.0098 0.0114 0.0088 0.0114 3,602,520 +0.00(+16.33%)
Jun 26, 2023 0.0085 0.0099 0.0085 0.0098 1,518,974 +0.00(+5.38%)
Jun 23, 2023 0.0095 0.0095 0.0086 0.0093 2,055,478 +0.00(+0.00%)
Jun 22, 2023 0.0094 0.0094 0.0090 0.0093 264,265 +0.00(+2.20%)
Jun 21, 2023 0.0105 0.0114 0.0088 0.0091 4,219,144 -0.00(-13.33%)
Jun 20, 2023 0.0102 0.0116 0.0087 0.0105 4,597,129 +0.00(+8.25%)
Jun 16, 2023 0.0102 0.0120 0.0095 0.0097 4,432,677 -0.00(-4.90%)
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.