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 )

0.0004 UNCHANGED
Streaming Delayed Price Updated: 11:25 AM EDT, May 13, 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 28, 2024 0.0060 0.0060 0.0031 0.0047 6,241,290 -0.00(-21.67%)
Mar 27, 2024 0.0060 0.0060 0.0053 0.0060 675,553 +0.00(+0.00%)
Mar 26, 2024 0.0052 0.0060 0.0052 0.0060 607,668 +0.00(+7.14%)
Mar 25, 2024 0.0055 0.0059 0.0055 0.0056 125,514 -0.00(-5.08%)
Mar 22, 2024 0.0058 0.0060 0.0055 0.0059 547,977 +0.00(+0.00%)
Mar 21, 2024 0.0060 0.0060 0.0059 0.0059 1,549,976 -0.00(-1.67%)
Mar 20, 2024 0.0062 0.0069 0.0059 0.0060 1,538,121 -0.00(-13.04%)
Mar 19, 2024 0.0060 0.0069 0.0060 0.0069 432,295 +0.00(+15.00%)
Mar 18, 2024 0.0064 0.0070 0.0060 0.0060 1,069,881 -0.00(-11.76%)
Mar 15, 2024 0.0058 0.0070 0.0058 0.0068 696,250 +0.00(+0.00%)
Mar 14, 2024 0.0060 0.0080 0.0058 0.0068 1,076,348 +0.00(+15.25%)
Mar 13, 2024 0.0068 0.0074 0.0059 0.0059 2,043,647 -0.00(-9.23%)
Mar 12, 2024 0.0065 0.0074 0.0065 0.0065 483,900 -0.00(-2.99%)
Mar 11, 2024 0.0080 0.0080 0.0065 0.0067 672,628 -0.00(-10.67%)
Mar 08, 2024 0.0064 0.0080 0.0064 0.0075 319,441 +0.00(+0.00%)
Mar 07, 2024 0.0062 0.0080 0.0062 0.0075 756,189 -0.00(-6.25%)
Mar 06, 2024 0.0068 0.0080 0.0063 0.0080 297,044 +0.00(+6.67%)
Mar 05, 2024 0.0060 0.0086 0.0058 0.0075 1,192,420 +0.00(+20.97%)
Mar 04, 2024 0.0058 0.0070 0.0058 0.0062 1,244,038 -0.00(-13.89%)
Mar 01, 2024 0.0058 0.0075 0.0058 0.0072 471,318 -0.00(-5.26%)
Feb 29, 2024 0.0078 0.0080 0.0052 0.0076 3,254,758 +0.00(+1.33%)
Feb 28, 2024 0.0073 0.0078 0.0073 0.0075 883,541 +0.00(+1.35%)
Feb 27, 2024 0.0066 0.0080 0.0066 0.0074 983,740 -0.00(-1.33%)
Feb 26, 2024 0.0075 0.0080 0.0050 0.0075 2,948,667 -0.00(-5.06%)
Feb 23, 2024 0.0079 0.0083 0.0075 0.0079 666,100 +0.00(+0.00%)
Feb 22, 2024 0.0080 0.0086 0.0075 0.0079 1,389,504 +0.00(+5.33%)
Feb 21, 2024 0.0081 0.0081 0.0075 0.0075 333,621 -0.00(-1.32%)
Feb 20, 2024 0.0076 0.0087 0.0076 0.0076 439,905 -0.00(-12.64%)
Feb 16, 2024 0.0085 0.0090 0.0075 0.0087 1,978,544 -0.00(-3.33%)
Feb 15, 2024 0.0089 0.0090 0.0070 0.0090 821,101 +0.00(+1.12%)
Feb 14, 2024 0.0090 0.0090 0.0071 0.0089 1,109,005 +0.00(+0.00%)
Feb 13, 2024 0.0080 0.0089 0.0079 0.0089 1,509,825 +0.00(+1.14%)
Feb 12, 2024 0.0098 0.0098 0.0076 0.0088 1,816,920 +0.00(+7.32%)
Feb 09, 2024 0.0084 0.0088 0.0077 0.0082 1,959,515 -0.00(-2.38%)
Feb 08, 2024 0.0082 0.0087 0.0073 0.0084 2,046,710 +0.00(+2.44%)
Feb 07, 2024 0.0080 0.0088 0.0072 0.0082 3,036,861 +0.00(+0.00%)
Feb 06, 2024 0.0077 0.0084 0.0071 0.0082 2,611,935 +0.00(+6.49%)
Feb 05, 2024 0.0060 0.0080 0.0060 0.0077 449,604 -0.00(-3.75%)
Feb 02, 2024 0.0073 0.0080 0.0058 0.0080 1,824,896 +0.00(+9.59%)
Feb 01, 2024 0.0074 0.0075 0.0059 0.0073 333,351 +0.00(+0.00%)
Jan 31, 2024 0.0079 0.0079 0.0052 0.0073 1,092,100 +0.00(+5.80%)
Jan 30, 2024 0.0066 0.0072 0.0066 0.0069 332,969 +0.00(+4.55%)
Jan 29, 2024 0.0069 0.0082 0.0066 0.0066 2,006,032 -0.00(-17.50%)
Jan 26, 2024 0.0081 0.0088 0.0068 0.0080 4,220,935 +0.00(+0.00%)
Jan 25, 2024 0.0080 0.0082 0.0060 0.0080 1,984,075 +0.00(+11.11%)
Jan 24, 2024 0.0041 0.0083 0.0041 0.0072 1,231,825 -0.00(-4.00%)
Jan 23, 2024 0.0083 0.0083 0.0065 0.0075 1,984,387 -0.00(-6.25%)
Jan 22, 2024 0.0065 0.0084 0.0061 0.0080 8,005,497 +0.00(+23.08%)
Jan 19, 2024 0.0058 0.0067 0.0055 0.0065 1,581,990 +0.00(+18.18%)
Jan 18, 2024 0.0060 0.0060 0.0048 0.0055 167,654 -0.00(-6.78%)
Jan 17, 2024 0.0060 0.0066 0.0043 0.0059 1,093,196 -0.00(-13.24%)
Jan 16, 2024 0.0050 0.0068 0.0039 0.0068 10,146,994 +0.00(+38.78%)
Jan 12, 2024 0.0050 0.0050 0.0049 0.0049 1,691,159 +0.00(+0.00%)
Jan 11, 2024 0.0050 0.0050 0.0049 0.0049 855,912 -0.00(-2.00%)
Jan 10, 2024 0.0071 0.0079 0.0050 0.0050 1,152,840 -0.00(-24.24%)
Jan 09, 2024 0.0030 0.0080 0.0030 0.0066 486,578 -0.00(-7.04%)
Jan 08, 2024 0.0071 0.0074 0.0070 0.0071 219,163 -0.00(-2.74%)
Jan 05, 2024 0.0052 0.0080 0.0052 0.0073 1,781,855 +0.00(+15.87%)
Jan 04, 2024 0.0052 0.0070 0.0044 0.0063 3,214,799 +0.00(+16.67%)
Jan 03, 2024 0.0056 0.0069 0.0050 0.0054 374,242 -0.00(-3.57%)
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.