Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

AIVC
AI ARTIFICIAL INTELLIGENCE VENTURES INC
stock CVE

Inactive
Aug 2, 2024
0.3400CAD0.000%(0.0000)10,050
OverviewHistoricalTrends
Date
(EDT)
OpenHighLowCloseChangeVolume
Change
Since
2024-08-02
0.3400.3400.3300.3400.000%10,0500.000%
2024-08-01
0.3800.3800.3400.340-10.526%14,4520.000%
2024-07-31
0.3900.3900.3200.380+8.571%17,919-10.526%
2024-07-30
0.3500.3500.3400.350-12.500%20,128-2.857%
2024-07-29
0.3100.4000.3100.400+29.032%122,140-15.000%
2024-07-25
0.3200.3500.3100.310-3.125%16,142+9.677%
2024-07-24
0.2800.3300.2800.320+10.345%57,249+6.250%
2024-07-23
0.2900.2900.2900.2900.000%25,724+17.241%
2024-07-22
0.2700.2900.2700.2900.000%70,265+17.241%
2024-07-19
0.2800.2900.2800.2900.000%5,550+17.241%
2024-07-18
0.2800.2900.2800.290+3.571%61,893+17.241%
2024-07-17
0.2700.2800.2700.2800.000%3,941+21.429%
2024-07-16
0.2800.2800.2800.2800.000%2,445+21.429%
2024-07-15
0.2700.2800.2700.280+7.692%32,034+21.429%
2024-07-12
0.2600.2600.2600.260-3.704%1,198+30.769%
2024-07-11
0.2500.2800.2500.270+8.000%57,400+25.926%
2024-07-10
0.2700.2800.2300.250-3.846%19,727+36.000%
2024-07-09
0.2800.2800.2300.260+4.000%40,313+30.769%
2024-07-08
0.2500.2500.2500.250+4.167%856+36.000%
2024-07-05
0.2800.2800.2300.240-14.286%27,032+41.667%
2024-07-04
0.2700.2800.2300.280+3.704%19,063+21.429%
2024-07-02
0.2600.2700.2500.270+8.000%13,606+25.926%
2024-06-28
0.2500.2600.2500.250-3.846%54,819+36.000%
2024-06-27
0.2200.2600.2200.260+18.182%25,647+30.769%
2024-06-26
0.2100.2200.2100.2200.000%5,005+54.545%
2024-06-24
0.2100.2400.2100.220-8.333%82,739+54.545%
2024-06-21
0.2400.2700.2000.240-7.692%57,500+41.667%
2024-06-20
0.2600.2600.2600.260+13.043%4,461+30.769%
2024-06-19
0.2200.2400.2200.230-17.857%75,588+47.826%
2024-06-18
0.2500.2800.2500.2800.000%3,567+21.429%
2024-06-14
0.2800.2800.2800.2800.000%4,728+21.429%
2024-06-13
0.2700.2800.2700.280+3.704%20,537+21.429%
2024-06-12
0.2300.2700.2300.2700.000%32,579+25.926%
2024-06-11
0.2100.2700.2100.270+28.571%34,022+25.926%
2024-06-10
0.2400.2400.2000.210-12.500%93,533+61.905%
2024-06-07
0.2400.2400.2300.2400.000%22,489+41.667%
2024-06-06
0.2300.2400.2300.240+14.286%5,134+41.667%
2024-06-05
0.2600.2600.2100.210-25.000%50,212+61.905%
2024-06-04
0.2600.2800.2500.280+7.692%14,679+21.429%
2024-06-03
0.3200.3200.2600.260-18.750%54,310+30.769%
2024-05-31
0.3200.3200.3200.3200.000%1,446+6.250%
2024-05-30
0.3200.3200.3200.3200.000%529+6.250%
2024-05-29
0.3200.3200.3200.320-3.030%7,593+6.250%
2024-05-28
0.3300.3300.3300.330+3.125%1,349+3.030%
2024-05-27
0.2900.3200.2900.320+6.667%2,707+6.250%
2024-05-24
0.3400.3500.3000.300+3.448%23,729+13.333%
2024-05-23
0.3200.3500.2900.290-12.121%11,221+17.241%
2024-05-22
0.2900.3300.2900.330+13.793%22,817+3.030%
2024-05-21
0.3200.3300.2900.290-12.121%66,791+17.241%
2024-05-17
0.3400.3700.3000.330-2.941%23,812+3.030%
2024-05-16
0.3400.3500.3400.340-8.108%15,3170.000%
2024-05-15
0.3500.3700.3500.370+8.824%38,243-8.108%
2024-05-14
0.3200.3400.3200.3400.000%8,0770.000%
2024-05-13
0.3300.3400.3200.340+6.250%10,5310.000%
2024-05-10
0.3400.3400.3200.320-3.030%5,662+6.250%
2024-05-09
0.3300.3300.3300.330+3.125%1,502+3.030%
2024-05-08
0.3300.3300.3200.320-5.882%2,280+6.250%
2024-05-07
0.3400.3400.3400.340-5.556%4,7060.000%
2024-05-06
0.3500.3600.3100.360+5.882%7,177-5.556%
2024-05-02
0.3400.3500.3200.340+3.030%19,6110.000%
2024-05-01
0.3400.3500.3200.330-2.941%9,917+3.030%
2024-04-30
0.3500.3500.3300.340+6.250%17,4500.000%
2024-04-29
0.3300.3500.3200.320-8.571%38,408+6.250%
2024-04-25
0.3600.3600.3500.350-2.778%6,728-2.857%
2024-04-24
0.3200.3600.3000.360+20.000%86,425-5.556%
2024-04-23
0.3200.3400.3000.300-6.250%37,749+13.333%
2024-04-22
0.3700.3700.3200.320-3.030%10,728+6.250%
2024-04-19
0.3800.3800.3300.330-8.333%36,815+3.030%
2024-04-18
0.3650.3700.3600.360-7.692%11,242-5.556%
2024-04-17
0.4100.4100.3900.390-4.878%40,163-12.821%
2024-04-16
0.3950.4100.3950.410+6.494%12,003-17.073%
2024-04-15
0.3800.3850.3800.385+6.944%12,033-11.688%
2024-04-12
0.3950.3950.3450.360-6.494%39,668-5.556%
2024-04-11
0.4050.4150.3800.385-6.098%22,150-11.688%
2024-04-10
0.4000.4100.4000.410+2.500%10,746-17.073%
2024-04-09
0.4200.4250.3950.400-5.882%27,530-15.000%
2024-04-08
0.3950.4250.3950.425+6.250%24,731-20.000%
2024-04-05
0.4250.4250.4000.400-5.882%30,568-15.000%
2024-04-04
0.4200.4250.4050.425+8.974%29,804-20.000%
2024-04-02
0.3950.4100.3850.390-3.704%28,713-12.821%
2024-04-01
0.4150.4150.4000.405-3.571%11,718-16.049%
2024-03-28
0.4200.4200.4000.420+3.704%9,041-19.048%
2024-03-27
0.4200.4200.4050.405-1.220%22,256-16.049%
2024-03-26
0.4050.4100.4000.410+5.128%43,545-17.073%
2024-03-25
0.4000.4000.3900.390-2.500%16,838-12.821%
2024-03-22
0.4250.4300.3750.400-1.235%208,713-15.000%
2024-03-21
0.5700.6000.4050.405-28.947%326,507-16.049%
2024-03-20
0.6000.6300.5700.570-1.724%344,859-40.351%
2024-03-19
0.7500.7600.5700.580-10.769%408,365-41.379%
2024-03-15
0.6100.6500.5900.650+8.333%174,068-47.692%
2024-03-14
0.5600.6100.5200.600+7.143%157,986-43.333%
2024-03-13
0.4900.5700.4900.560+16.667%150,673-39.286%
2024-03-12
0.4350.4900.4350.480+6.667%109,160-29.167%
2024-03-11
0.4300.4700.4300.450-3.226%62,778-24.444%
2024-03-06
0.4600.4650.4200.4650.000%88,436-26.882%
2024-03-05
0.4600.4650.4200.465+1.087%41,870-26.882%
2024-03-04
0.4650.4650.4100.4600.000%107,697-26.087%
2024-03-01
0.4500.4600.4400.460+2.222%55,437-26.087%
2024-02-29
0.4500.4500.4450.450+1.124%97,529-24.444%
2024-02-28
0.3850.4500.3800.445+18.667%387,771-23.596%
2024-02-27
0.3650.3750.3500.375+7.143%118,949-9.333%
2024-02-26
0.3700.3700.3100.350+2.941%32,073-2.857%
2024-02-23
0.3600.3700.3300.3400.000%44,6100.000%
2024-02-22
0.3400.3700.3300.340+4.615%105,4800.000%
2024-02-21
0.3250.3250.3250.325+6.557%2,003+4.615%
2024-02-20
0.3200.3550.3000.305-10.294%52,086+11.475%
2024-02-16
0.3400.3400.2850.3400.000%48,0000.000%
2024-02-15
0.3200.3400.3200.3400.000%33,8460.000%
2024-02-14
0.3400.3400.3300.340-2.857%13,0200.000%
2024-02-13
0.3500.3500.3100.350-2.778%38,873-2.857%
2024-02-12
0.3500.3600.3350.360+2.857%23,074-5.556%
2024-02-09
0.3500.3500.3450.3500.000%6,010-2.857%
2024-02-08
0.3500.3500.3450.3500.000%26,087-2.857%
2024-02-07
0.3350.3500.3050.350+2.941%165,732-2.857%
2024-02-06
0.3200.3450.2900.340+13.333%67,8760.000%
2024-02-05
0.2950.3100.2950.300+3.448%22,843+13.333%
2024-02-02
0.3000.3000.2800.290-1.695%6,344+17.241%
2024-02-01
0.2950.2950.2950.295+7.273%2,504+15.254%
2024-01-31
0.2750.2750.2750.275-8.333%4,425+23.636%
2024-01-30
0.2600.3000.2600.300+3.448%8,558+13.333%
2024-01-29
0.2800.2900.2800.290+5.455%16,711+17.241%
2024-01-26
0.2700.2800.2700.275+1.852%7,000+23.636%
2024-01-25
0.2700.2700.2700.270+3.846%5,000+25.926%
2024-01-24
0.2700.2700.2600.260+4.000%4,500+30.769%
2024-01-22
0.2500.2500.2500.2500.000%1,500+36.000%
2024-01-19
0.2700.2700.2500.250-3.846%1,600+36.000%
2024-01-18
0.2550.2750.2500.260+4.000%41,122+30.769%
2024-01-17
0.2550.2550.2400.250+4.167%3,900+36.000%
2024-01-16
0.2500.2500.2400.240-11.111%21,600+41.667%
2024-01-15
0.2800.2800.2700.2700.000%9,177+25.926%
2024-01-12
0.2800.2800.2700.270-3.571%9,461+25.926%
2024-01-11
0.2500.2800.2500.280+9.804%30,061+21.429%
2024-01-10
0.2500.2550.2500.255+2.000%6,540+33.333%
2024-01-09
0.2750.2750.2500.250-9.091%11,512+36.000%
2024-01-08
0.2700.2750.2700.275+1.852%26,027+23.636%
2024-01-05
0.2700.2700.2500.2700.000%30,270+25.926%
2024-01-04
0.2650.2700.2300.270+3.846%59,250+25.926%
2024-01-03
0.2700.2700.2450.2600.000%3,851+30.769%
2024-01-02
0.2600.2600.2600.260+4.000%5,566+30.769%
2023-12-29
0.2500.2500.2500.2500.000%3,500+36.000%
2023-12-28
0.2500.2500.2450.250+2.041%30,100+36.000%
2023-12-27
0.2400.2450.2300.245-7.547%85,801+38.776%
2023-12-22
0.2650.2700.2400.265+6.000%6,520+28.302%
2023-12-21
0.2500.2500.2500.250-3.846%3,744+36.000%
2023-12-20
0.2600.2700.2500.260+4.000%17,012+30.769%
2023-12-19
0.2300.2500.2300.250+4.167%13,059+36.000%
2023-12-18
0.2400.2400.2400.2400.000%10,277+41.667%
2023-12-15
0.2350.2400.2350.240+9.091%7,007+41.667%
2023-12-14
0.2400.2650.2200.220-16.981%18,193+54.545%
2023-12-13
0.2700.2700.2650.265+10.417%7,594+28.302%
2023-12-12
0.2450.2700.2350.240-11.111%21,844+41.667%
2023-12-11
0.2700.2700.2400.2700.000%34,287+25.926%
2023-12-08
0.2700.2700.2400.2700.000%16,301+25.926%
2023-12-07
0.2700.2700.2700.2700.000%504+25.926%
2023-12-06
0.2700.2700.2700.2700.000%1,329+25.926%
2023-12-05
0.2750.2750.2650.270-1.818%7,900+25.926%
2023-12-04
0.2750.2750.2400.275+14.583%36,247+23.636%
2023-11-30
0.2400.2400.2400.2400.000%667+41.667%
2023-11-29
0.2700.2700.2400.240-9.434%16,009+41.667%
2023-11-28
0.2600.2700.2500.265+6.000%110,900+28.302%
2023-11-27
0.2500.2500.2400.250+8.696%8,585+36.000%
2023-11-24
0.2500.2600.2300.230-8.000%4,768+47.826%
2023-11-23
0.2500.2500.2500.2500.000%2,632+36.000%
2023-11-22
0.2450.2500.2450.2500.000%4,508+36.000%
2023-11-21
0.2500.2500.2400.250+2.041%6,261+36.000%
2023-11-20
0.2400.2450.2150.245-2.000%15,103+38.776%
2023-11-17
0.2250.2500.2250.2500.000%11,029+36.000%
2023-11-16
0.2400.2500.2400.250+4.167%7,400+36.000%
2023-11-15
0.2400.2400.2150.240+6.667%14,955+41.667%
2023-11-14
0.2400.2400.2250.225-6.250%61,000+51.111%
2023-11-13
0.2400.2400.2400.240+6.667%2,874+41.667%
2023-11-10
0.2250.2400.2250.225+4.651%21,501+51.111%
2023-11-09
0.2500.2500.2100.215-14.000%59,528+58.140%
2023-11-08
0.2500.2500.2500.250+4.167%2,500+36.000%
2023-11-07
0.2150.2500.2150.240+4.348%52,484+41.667%
2023-11-06
0.2500.2500.2300.230+2.222%12,483+47.826%
2023-11-03
0.2500.2500.2100.225-10.000%41,851+51.111%
2023-11-02
0.2500.2500.2500.2500.000%23,964+36.000%
2023-11-01
0.2250.2500.2250.2500.000%4,345+36.000%
2023-10-31
0.2250.2550.2250.250+2.041%8,408+36.000%
2023-10-30
0.2450.2450.2450.245+8.889%2,233+38.776%
2023-10-27
0.2450.2450.2250.2250.000%1,500+51.111%
2023-10-26
0.2550.2550.2250.225-6.250%12,113+51.111%
2023-10-25
0.2500.2500.2300.240+9.091%7,096+41.667%
2023-10-24
0.2500.2600.2200.220-10.204%22,676+54.545%
2023-10-23
0.2450.2500.2450.2450.000%29,825+38.776%
2023-10-20
0.2450.2450.2450.245-2.000%5,320+38.776%
2023-10-19
0.2100.2500.2100.250+4.167%53,536+36.000%
2023-10-18
0.2400.2400.2400.240-2.041%2,320+41.667%
2023-10-17
0.2450.2450.2450.2450.000%3,319+38.776%
2023-10-16
0.2450.2450.2450.245+2.083%2,950+38.776%
2023-10-13
0.2400.2450.2400.240+6.667%4,000+41.667%
2023-10-12
0.2250.2250.2050.225+9.756%18,864+51.111%
2023-10-11
0.2050.2050.2050.205-14.583%500+65.854%
2023-10-10
0.2350.2400.2100.2400.000%7,175+41.667%
2023-10-06
0.2400.2400.2100.2400.000%18,220+41.667%
2023-10-05
0.2400.2400.2400.240+9.091%507+41.667%
2023-10-04
0.2150.2400.2150.220+2.326%14,151+54.545%
2023-10-03
0.2300.2300.2150.215-6.522%2,700+58.140%
2023-10-02
0.2400.2400.2000.230-6.122%30,036+47.826%
2023-09-29
0.2500.2500.2400.245-2.000%22,611+38.776%
2023-09-28
0.2500.2500.2500.2500.000%2,503+36.000%
2023-09-27
0.2500.2500.2500.250+6.383%2,744+36.000%
2023-09-26
0.2350.2350.2350.2350.000%596+44.681%
2023-09-22
0.2350.2350.2350.235-4.082%1,990+44.681%
2023-09-21
0.2300.2450.2200.2450.000%8,591+38.776%
2023-09-20
0.2450.2450.2400.2450.000%2,000+38.776%
2023-09-19
0.2850.2850.2350.245+2.083%2,379+38.776%
2023-09-18
0.2300.2650.2300.240-4.000%8,098+41.667%
2023-09-15
0.2850.2850.2500.250-10.714%9,953+36.000%
2023-09-14
0.2900.2900.2800.280+16.667%3,900+21.429%
2023-09-13
0.2400.2400.2400.240+9.091%857+41.667%
2023-09-12
0.2500.2800.2200.2200.000%17,055+54.545%
2023-09-11
0.2550.2550.2200.220-12.000%5,540+54.545%
2023-09-08
0.2500.2550.2300.2500.000%28,967+36.000%
2023-09-07
0.2850.2950.2100.250-7.407%45,850+36.000%
2023-09-06
0.3000.3000.2700.270-21.739%9,145+25.926%
2023-09-05
0.2500.3450.2500.345+38.000%58,286-1.449%
2023-09-01
0.2300.2500.2300.250+13.636%5,500+36.000%
2023-08-31
0.2300.2300.2000.220-4.348%7,895+54.545%
2023-08-30
0.2300.2300.2300.230+4.545%1,510+47.826%
2023-08-29
0.2200.2200.2200.2200.000%2,664+54.545%
2023-08-28
0.2300.2400.2050.220-4.348%15,370+54.545%
2023-08-25
0.2400.2400.2300.2300.000%4,001+47.826%
2023-08-24
0.2300.2300.2300.2300.000%2,979+47.826%
2023-08-23
0.2400.2400.2300.2300.000%54,000+47.826%
2023-08-22
0.2100.2300.2050.230-6.122%9,862+47.826%
2023-08-21
0.2400.2450.2400.245+6.522%9,333+38.776%
2023-08-17
0.2400.2450.2300.230-9.804%16,078+47.826%
2023-08-15
0.2550.2550.2550.2550.000%5,115+33.333%
2023-08-14
0.2500.2550.2100.2550.000%15,511+33.333%
2023-08-11
0.2400.2550.2400.255+6.250%7,377+33.333%
2023-08-10
0.2400.2400.2400.240-5.882%9,538+41.667%
2023-08-09
0.2600.2600.2400.255-1.923%37,985+33.333%
2023-08-08
0.2800.2800.2600.260-7.143%72,501+30.769%
2023-08-04
0.2600.3000.2600.280+5.660%26,933+21.429%
2023-08-03
0.2600.3700.2600.265-3.636%240,780+28.302%
2023-08-02
0.3100.3150.2700.275-11.290%26,616+23.636%
2023-08-01
0.3000.3100.2850.310+5.085%32,313+9.677%
2023-07-31
0.2900.3000.2800.295+3.509%28,078+15.254%
2023-07-28
0.2850.2900.2250.285+3.636%38,479+19.298%
2023-07-27
0.2750.2850.2750.2750.000%26,001+23.636%
2023-07-26
0.2850.2850.2550.2750.000%29,673+23.636%
2023-07-25
0.2650.2800.2250.275+7.843%45,886+23.636%
2023-07-24
0.2500.2550.2200.255+6.250%13,676+33.333%
2023-07-21
0.2500.2500.2400.2400.000%2,560+41.667%
2023-07-20
0.2400.2400.2400.2400.000%2,675+41.667%
2023-07-19
0.2650.2700.2250.2400.000%33,159+41.667%
2023-07-18
0.2300.2700.2300.2400.000%69,298+41.667%
2023-07-17
0.2400.2400.2050.240+14.286%9,352+41.667%
2023-07-14
0.2100.2300.2100.210-4.545%13,390+61.905%
2023-07-13
0.2350.2350.2150.220+4.762%20,841+54.545%
2023-07-12
0.2400.2500.1900.210-8.696%34,849+61.905%
2023-07-11
0.2450.2450.1900.230-8.000%7,342+47.826%
2023-07-10
0.2400.2500.2400.250-3.846%5,346+36.000%
2023-07-07
0.2750.2750.2600.260+30.000%7,800+30.769%
2023-07-06
0.2150.2800.2000.200-28.571%18,515+70.000%
2023-07-05
0.2850.2850.2800.280-1.754%1,638+21.429%
2023-07-04
0.2850.2850.2850.285-1.724%3,850+19.298%
2023-06-30
0.2900.2900.2900.2900.000%1,125+17.241%
2023-06-29
0.1950.2900.1950.2900.000%28,000+17.241%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC