AI/ML Innovations Inc. (AIMLF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:22PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 0.0456 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 19,337 |
| 03 May 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0460 | 0.0460 | 499,451 |
| 02 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 01 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 57,700 |
| 30 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 107,111 |
| 29 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 200 |
| 26 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 25 Apr 2024 | 0.0569 | 0.0569 | 0.0500 | 0.0500 | 0.0500 | 51,400 |
| 24 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 39,500 |
| 23 Apr 2024 | 0.0570 | 0.0570 | 0.0500 | 0.0500 | 0.0500 | 144,254 |
| 22 Apr 2024 | 0.0501 | 0.0604 | 0.0490 | 0.0500 | 0.0500 | 4,527,327 |
| 19 Apr 2024 | 0.0600 | 0.0600 | 0.0501 | 0.0501 | 0.0501 | 52,451 |
| 18 Apr 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 5,000 |
| 17 Apr 2024 | 0.0600 | 0.0618 | 0.0510 | 0.0600 | 0.0600 | 29,605 |
| 16 Apr 2024 | 0.0512 | 0.0512 | 0.0510 | 0.0510 | 0.0510 | 29,782 |
| 15 Apr 2024 | 0.0601 | 0.0601 | 0.0512 | 0.0555 | 0.0555 | 96,174 |
| 12 Apr 2024 | 0.0608 | 0.0608 | 0.0608 | 0.0608 | 0.0608 | - |
| 11 Apr 2024 | 0.0690 | 0.0690 | 0.0520 | 0.0608 | 0.0608 | 12,677 |
| 10 Apr 2024 | 0.0601 | 0.0601 | 0.0601 | 0.0601 | 0.0601 | 2,510 |
| 09 Apr 2024 | 0.0585 | 0.0633 | 0.0500 | 0.0633 | 0.0633 | 130,637 |
| 08 Apr 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
| 05 Apr 2024 | 0.0587 | 0.0610 | 0.0587 | 0.0610 | 0.0610 | 71,025 |
| 04 Apr 2024 | 0.0652 | 0.0652 | 0.0641 | 0.0641 | 0.0641 | 11,200 |
| 03 Apr 2024 | 0.0616 | 0.0649 | 0.0600 | 0.0640 | 0.0640 | 4,291 |
| 02 Apr 2024 | 0.0624 | 0.0624 | 0.0588 | 0.0588 | 0.0588 | 4,400 |
| 01 Apr 2024 | 0.0648 | 0.0700 | 0.0515 | 0.0700 | 0.0700 | 66,559 |
| 28 Mar 2024 | 0.0570 | 0.0652 | 0.0570 | 0.0600 | 0.0600 | 52,471 |
| 27 Mar 2024 | 0.0545 | 0.0545 | 0.0540 | 0.0540 | 0.0540 | 5,551 |
| 26 Mar 2024 | 0.0532 | 0.0532 | 0.0532 | 0.0532 | 0.0532 | 14,963 |
| 25 Mar 2024 | 0.0620 | 0.0620 | 0.0510 | 0.0510 | 0.0510 | 8,300 |
| 22 Mar 2024 | 0.0607 | 0.0607 | 0.0607 | 0.0607 | 0.0607 | 17,647 |
| 21 Mar 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
| 20 Mar 2024 | 0.0691 | 0.0691 | 0.0510 | 0.0510 | 0.0510 | 40,641 |
| 19 Mar 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
| 18 Mar 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
| 15 Mar 2024 | 0.0570 | 0.0610 | 0.0568 | 0.0610 | 0.0610 | 1,761 |
| 14 Mar 2024 | 0.0520 | 0.0620 | 0.0520 | 0.0620 | 0.0620 | 43,289 |
| 13 Mar 2024 | 0.0624 | 0.0624 | 0.0550 | 0.0550 | 0.0550 | 2,000 |
| 12 Mar 2024 | 0.0520 | 0.0607 | 0.0520 | 0.0596 | 0.0596 | 4,020 |
| 11 Mar 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 1,201 |
| 08 Mar 2024 | 0.0614 | 0.0614 | 0.0520 | 0.0520 | 0.0520 | 22,468 |
| 07 Mar 2024 | 0.0584 | 0.0584 | 0.0584 | 0.0584 | 0.0584 | - |
| 06 Mar 2024 | 0.0616 | 0.0616 | 0.0584 | 0.0584 | 0.0584 | 9,200 |
| 05 Mar 2024 | 0.0620 | 0.0620 | 0.0584 | 0.0584 | 0.0584 | 3,017 |
| 04 Mar 2024 | 0.0617 | 0.0617 | 0.0575 | 0.0617 | 0.0617 | 37,849 |
| 01 Mar 2024 | 0.0750 | 0.0800 | 0.0675 | 0.0694 | 0.0694 | 21,155 |
| 29 Feb 2024 | 0.0541 | 0.0720 | 0.0541 | 0.0712 | 0.0712 | 16,666 |
| 28 Feb 2024 | 0.0560 | 0.0560 | 0.0551 | 0.0551 | 0.0551 | 1,810 |
| 27 Feb 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 5,300 |
| 26 Feb 2024 | 0.0550 | 0.0558 | 0.0540 | 0.0558 | 0.0558 | 47,877 |
| 23 Feb 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 19,030 |
| 22 Feb 2024 | 0.0508 | 0.0508 | 0.0500 | 0.0500 | 0.0500 | 32,300 |
| 21 Feb 2024 | 0.0576 | 0.0589 | 0.0502 | 0.0508 | 0.0508 | 37,900 |
| 20 Feb 2024 | 0.0643 | 0.0650 | 0.0568 | 0.0568 | 0.0568 | 24,831 |
| 16 Feb 2024 | 0.0617 | 0.0671 | 0.0617 | 0.0650 | 0.0650 | 5,805 |
| 15 Feb 2024 | 0.0577 | 0.0577 | 0.0577 | 0.0577 | 0.0577 | - |
| 14 Feb 2024 | 0.0623 | 0.0623 | 0.0500 | 0.0577 | 0.0577 | 60,200 |
| 13 Feb 2024 | 0.0680 | 0.0680 | 0.0575 | 0.0586 | 0.0586 | 18,970 |
| 12 Feb 2024 | 0.0588 | 0.0661 | 0.0588 | 0.0661 | 0.0661 | 7,000 |
| 09 Feb 2024 | 0.0694 | 0.0716 | 0.0584 | 0.0680 | 0.0680 | 121,100 |
| 08 Feb 2024 | 0.0588 | 0.0681 | 0.0550 | 0.0631 | 0.0631 | 60,214 |
| 07 Feb 2024 | 0.0556 | 0.0588 | 0.0556 | 0.0588 | 0.0588 | 28,000 |
| 06 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 05 Feb 2024 | 0.0500 | 0.0588 | 0.0500 | 0.0500 | 0.0500 | 109,705 |
| 02 Feb 2024 | 0.0500 | 0.0575 | 0.0500 | 0.0500 | 0.0500 | 1,740,820 |
| 01 Feb 2024 | 0.0500 | 0.0517 | 0.0500 | 0.0517 | 0.0517 | 23,768 |
| 31 Jan 2024 | 0.0500 | 0.0514 | 0.0500 | 0.0500 | 0.0500 | 3,628 |
| 30 Jan 2024 | 0.0518 | 0.0518 | 0.0500 | 0.0501 | 0.0501 | 86,200 |
| 29 Jan 2024 | 0.0514 | 0.0517 | 0.0500 | 0.0500 | 0.0500 | 43,400 |
| 26 Jan 2024 | 0.0503 | 0.0516 | 0.0503 | 0.0505 | 0.0505 | 172,510 |
| 25 Jan 2024 | 0.0510 | 0.0536 | 0.0500 | 0.0513 | 0.0513 | 77,250 |
| 24 Jan 2024 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | - |
| 23 Jan 2024 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | 150 |
| 22 Jan 2024 | 0.0500 | 0.0505 | 0.0500 | 0.0505 | 0.0505 | 2,150 |
| 19 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 6,711 |
| 18 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 39,111 |
| 17 Jan 2024 | 0.0512 | 0.0512 | 0.0500 | 0.0507 | 0.0507 | 80,300 |
| 16 Jan 2024 | 0.0500 | 0.0506 | 0.0500 | 0.0506 | 0.0506 | 86,109 |
| 12 Jan 2024 | 0.0503 | 0.0505 | 0.0500 | 0.0500 | 0.0500 | 26,500 |
| 11 Jan 2024 | 0.0503 | 0.0503 | 0.0503 | 0.0503 | 0.0503 | 20,223 |
| 10 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 50,664 |
| 09 Jan 2024 | 0.0503 | 0.0503 | 0.0500 | 0.0503 | 0.0503 | 9,567 |
| 08 Jan 2024 | 0.0500 | 0.0503 | 0.0500 | 0.0502 | 0.0502 | 35,289 |
| 05 Jan 2024 | 0.0503 | 0.0505 | 0.0500 | 0.0500 | 0.0500 | 30,009 |
| 04 Jan 2024 | 0.0510 | 0.0520 | 0.0500 | 0.0505 | 0.0505 | 181,260 |
| 03 Jan 2024 | 0.0518 | 0.0540 | 0.0500 | 0.0513 | 0.0513 | 99,780 |
| 02 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 8,278 |
| 29 Dec 2023 | 0.0509 | 0.0509 | 0.0506 | 0.0506 | 0.0506 | 7,300 |
| 28 Dec 2023 | 0.0507 | 0.0515 | 0.0500 | 0.0506 | 0.0506 | 160,850 |
| 27 Dec 2023 | 0.0501 | 0.0515 | 0.0500 | 0.0500 | 0.0500 | 167,140 |
| 26 Dec 2023 | 0.0525 | 0.0525 | 0.0501 | 0.0513 | 0.0513 | 50,744 |
| 22 Dec 2023 | 0.0515 | 0.0524 | 0.0501 | 0.0501 | 0.0501 | 13,586 |
| 21 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 20 Dec 2023 | 0.0524 | 0.0536 | 0.0500 | 0.0500 | 0.0500 | 47,500 |
| 19 Dec 2023 | 0.0500 | 0.0514 | 0.0500 | 0.0512 | 0.0512 | 1,615 |
| 18 Dec 2023 | 0.0516 | 0.0565 | 0.0500 | 0.0513 | 0.0513 | 139,024 |
| 15 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 7,450 |
| 14 Dec 2023 | 0.0500 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 50,333 |
| 13 Dec 2023 | 0.0506 | 0.0506 | 0.0500 | 0.0500 | 0.0500 | 110,593 |
| 12 Dec 2023 | 0.0512 | 0.0512 | 0.0500 | 0.0500 | 0.0500 | 21,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.