Dark

AINSF
AINSWORTH GAME TECH LTD
stock OTC

EOD

May 13, 2025

0.6200USD0.000%(0.0000)5,000

Pre-market

Dec 31, 1969

0.00USD-100.000%(-0.62)0

After-hours

Dec 31, 1969

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-13	0.620000	0.620000	0.620000	0.620000	0.000%	5,000	0.000%
2025-05-12	0.626250	0.630000	0.616500	0.620000	+2.479%	21,000	0.000%
2025-05-09	0.605000	0.605000	0.605000	0.605000	-0.820%	20,486	+2.479%
2025-05-08	0.633000	0.633000	0.610000	0.610000	-1.771%	96,000	+1.639%
2025-05-05	0.620000	0.627750	0.620000	0.621000	+1.803%	85,675	-0.161%
2025-05-02	0.630000	0.630000	0.610000	0.610000	-0.229%	30,000	+1.639%
2025-05-01	0.610000	0.611400	0.610000	0.611400	-1.387%	12,800	+1.407%
2025-04-30	0.620000	0.620000	0.620000	0.620000	0.000%	3,000	0.000%
2025-04-29	0.650000	0.650000	0.620000	0.620000	0.000%	25,420	0.000%
2025-04-28	0.620000	0.620000	0.620000	0.620000	+24.000%	5,000	0.000%
2025-04-24	0.490000	0.500000	0.490000	0.500000	+6.678%	10,000	+24.000%
2025-04-23	0.468700	0.468700	0.468700	0.468700	-6.260%	3,000	+32.281%
2025-04-22	0.500000	0.500000	0.500000	0.500000	+3.093%	10,000	+24.000%
2025-04-17	0.485000	0.485000	0.485000	0.485000	+7.778%	500	+27.835%
2025-04-16	0.450000	0.450000	0.450000	0.450000	-9.856%	2,640	+37.778%
2025-04-11	0.499200	0.499200	0.499200	0.499200	-4.459%	10,000	+24.199%
2025-04-09	0.440000	0.522500	0.440000	0.522500	+16.111%	84,100	+18.660%
2025-04-08	0.470000	0.470000	0.450000	0.450000	-8.163%	144,600	+37.778%
2025-04-04	0.450000	0.490000	0.450000	0.490000	-2.970%	170,500	+26.531%
2025-04-03	0.505000	0.505000	0.505000	0.505000	-3.284%	10,000	+22.772%
2025-04-02	0.522150	0.522150	0.522150	0.522150	+4.430%	2,500	+18.740%
2025-04-01	0.454300	0.504400	0.454200	0.500000	+2.041%	53,300	+24.000%
2025-03-31	0.500700	0.508000	0.490000	0.490000	-5.769%	26,000	+26.531%
2025-03-28	0.520000	0.520000	0.520000	0.520000	-4.587%	5,000	+19.231%
2025-03-27	0.550000	0.550000	0.545000	0.545000	+4.808%	22,259	+13.761%
2025-03-26	0.520000	0.520000	0.520000	0.520000	+2.443%	9,000	+19.231%
2025-03-24	0.507600	0.507600	0.507600	0.507600	-6.000%	3,000	+22.143%
2025-03-19	0.506700	0.540000	0.506700	0.540000	0.000%	7,000	+14.815%
2025-03-13	0.540000	0.540000	0.540000	0.540000	+1.067%	450	+14.815%
2025-03-12	0.532400	0.534300	0.520000	0.534300	-12.410%	13,779	+16.040%
2025-03-05	0.550000	0.610000	0.550000	0.610000	+21.248%	2,250	+1.639%
2025-03-04	0.505300	0.505300	0.503100	0.503100	-12.808%	9,905	+23.236%
2025-03-03	0.577000	0.577000	0.577000	0.577000	+8.868%	135	+7.452%
2025-02-26	0.530000	0.530000	0.530000	0.530000	+3.922%	10,000	+16.981%
2025-02-24	0.510000	0.510000	0.510000	0.510000	-6.679%	8,100	+21.569%
2025-02-19	0.517300	0.546500	0.517300	0.546500	+0.961%	200	+13.449%
2025-02-18	0.541300	0.541300	0.541300	0.541300	+6.618%	580	+14.539%
2025-02-13	0.507700	0.507700	0.507700	0.507700	0.000%	800	+22.119%
2025-02-12	0.532400	0.532400	0.507700	0.507700	+2.669%	3,033	+22.119%
2025-02-11	0.517000	0.574000	0.494500	0.494500	-4.278%	19,100	+25.379%
2025-02-10	0.516600	0.516600	0.516600	0.516600	+10.538%	1,000	+20.015%
2025-02-04	0.460000	0.475000	0.460000	0.467350	-10.125%	35,222	+32.663%
2025-02-03	0.520000	0.520000	0.520000	0.520000	+11.266%	1,995,000	+19.231%
2025-01-31	0.467350	0.467350	0.467350	0.467350	+1.598%	175	+32.663%
2025-01-28	0.460000	0.460000	0.460000	0.460000	0.000%	22,000	+34.783%
2025-01-27	0.450000	0.460000	0.450000	0.460000	-4.167%	14,000	+34.783%
2025-01-23	0.480000	0.480000	0.480000	0.480000	0.000%	10,000	+29.167%
2025-01-22	0.512800	0.512800	0.480000	0.480000	0.000%	16,000	+29.167%
2025-01-16	0.480000	0.480000	0.480000	0.480000	0.000%	12,000	+29.167%
2025-01-15	0.461500	0.480000	0.453600	0.480000	0.000%	39,100	+29.167%
2025-01-14	0.495750	0.495750	0.480000	0.480000	+5.286%	5,200	+29.167%
2025-01-13	0.480000	0.480000	0.455900	0.455900	-10.853%	25,000	+35.995%
2025-01-10	0.511400	0.511400	0.511400	0.511400	+6.542%	6,535	+21.236%
2025-01-08	0.535900	0.535900	0.480000	0.480000	-2.041%	23,900	+29.167%
2025-01-07	0.490000	0.490000	0.490000	0.490000	-5.039%	3,061	+26.531%
2025-01-03	0.516000	0.516000	0.516000	0.516000	+2.373%	12,000	+20.155%
2024-12-31	0.543125	0.543125	0.477000	0.504037	-4.746%	2,023,327	+23.007%
2024-12-30	0.474600	0.550100	0.474600	0.529150	+1.760%	31,982	+17.169%
2024-12-27	0.538625	0.538625	0.483600	0.520000	+2.544%	110,000	+19.231%
2024-12-26	0.514063	0.514063	0.507100	0.507100	-7.800%	20,509	+22.264%
2024-12-24	0.550000	0.550000	0.550000	0.550000	+1.852%	14,500	+12.727%
2024-12-23	0.540000	0.540000	0.540000	0.540000	-0.166%	10,000	+14.815%
2024-12-19	0.555800	0.570150	0.540900	0.540900	-6.580%	26,200	+14.624%
2024-12-18	0.574900	0.579000	0.562450	0.579000	+3.393%	28,670	+7.081%
2024-12-17	0.550000	0.560000	0.550000	0.560000	+1.818%	19,000	+10.714%
2024-12-16	0.501700	0.564500	0.501700	0.550000	+6.796%	33,000	+12.727%
2024-12-13	0.513800	0.515000	0.513800	0.515000	-1.284%	10,500	+20.388%
2024-12-12	0.536500	0.542500	0.520000	0.521700	+3.966%	20,000	+18.842%
2024-12-11	0.532800	0.532800	0.473100	0.501800	+0.360%	19,900	+23.555%
2024-12-10	0.530000	0.530000	0.500000	0.500000	0.000%	16,000	+24.000%
2024-12-09	0.484900	0.500000	0.484900	0.500000	+1.937%	25,068	+24.000%
2024-12-06	0.448300	0.510000	0.436700	0.490500	+13.911%	159,000	+26.402%
2024-12-05	0.430600	0.430600	0.430600	0.430600	-12.122%	510	+43.985%
2024-12-03	0.508825	0.508825	0.490000	0.490000	+4.255%	10,000	+26.531%
2024-11-22	0.455800	0.490000	0.455800	0.470000	+3.093%	29,000	+31.915%
2024-11-20	0.467500	0.467500	0.455900	0.455900	0.000%	18,000	+35.995%
2024-11-18	0.516500	0.516500	0.455900	0.455900	-5.021%	23,500	+35.995%
2024-11-15	0.480000	0.480000	0.480000	0.480000	+0.251%	8,625	+29.167%
2024-11-13	0.451000	0.478800	0.451000	0.478800	+1.872%	30,500	+29.490%
2024-11-12	0.490000	0.490000	0.470000	0.470000	-4.082%	17,000	+31.915%
2024-11-11	0.498550	0.500000	0.490000	0.490000	-2.000%	39,000	+26.531%
2024-11-07	0.472200	0.500000	0.472200	0.500000	0.000%	22,200	+24.000%
2024-11-06	0.428800	0.508800	0.428800	0.500000	+1.688%	60,700	+24.000%
2024-11-05	0.491700	0.491700	0.491700	0.491700	+1.381%	440	+26.093%
2024-11-01	0.485000	0.485000	0.485000	0.485000	-4.565%	10,000	+27.835%
2024-10-30	0.490000	0.508200	0.490000	0.508200	+3.714%	15,000	+21.999%
2024-10-29	0.520000	0.520000	0.490000	0.490000	-3.714%	44,201	+26.531%
2024-10-28	0.500000	0.508900	0.475000	0.508900	+1.780%	11,350	+21.831%
2024-10-21	0.520000	0.520000	0.500000	0.500000	-1.961%	22,500	+24.000%
2024-10-17	0.533500	0.535300	0.505000	0.510000	-7.273%	248,500	+21.569%
2024-10-14	0.570000	0.570000	0.540000	0.550000	+1.852%	75,294	+12.727%
2024-10-11	0.550000	0.550000	0.536000	0.540000	+3.132%	115,660	+14.815%
2024-10-10	0.537200	0.537200	0.523600	0.523600	0.000%	24,074	+18.411%
2024-10-09	0.523600	0.523600	0.523600	0.523600	-2.929%	7,800	+18.411%
2024-10-08	0.539400	0.539400	0.539400	0.539400	+1.774%	1,850	+14.943%
2024-10-07	0.540000	0.540000	0.530000	0.530000	+0.189%	170,100	+16.981%
2024-10-01	0.529000	0.529000	0.529000	0.529000	+1.731%	5,000	+17.202%
2024-09-30	0.520150	0.546020	0.520000	0.520000	-3.757%	31,000	+19.231%
2024-09-27	0.530700	0.540300	0.530700	0.540300	-1.764%	5,000	+14.751%
2024-09-25	0.525000	0.550000	0.525000	0.550000	0.000%	46,000	+12.727%
2024-09-12	0.550000	0.550000	0.550000	0.550000	+0.182%	4,500	+12.727%
2024-09-11	0.549000	0.549000	0.549000	0.549000	-1.081%	1,000	+12.933%
2024-09-06	0.583000	0.583000	0.551000	0.555000	-5.047%	84,700	+11.712%
2024-09-04	0.580000	0.584500	0.580000	0.584500	+0.585%	3,000	+6.074%
2024-09-03	0.583300	0.590000	0.581100	0.581100	-0.052%	17,000	+6.694%
2024-08-29	0.601000	0.601000	0.581400	0.581400	-0.615%	5,500	+6.639%
2024-08-27	0.600000	0.600000	0.581000	0.585000	-4.098%	7,083	+5.983%
2024-08-26	0.605000	0.610000	0.605000	0.610000	+1.667%	9,500	+1.639%
2024-08-23	0.600000	0.600000	0.600000	0.600000	-1.639%	14,750	+3.333%
2024-08-21	0.610000	0.610000	0.610000	0.610000	+5.172%	2,000	+1.639%
2024-08-20	0.600000	0.610000	0.580000	0.580000	0.000%	10,450	+6.897%
2024-08-19	0.580000	0.580000	0.580000	0.580000	-6.027%	2,000	+6.897%
2024-08-16	0.620000	0.648300	0.617200	0.617200	+1.180%	15,037	+0.454%
2024-08-15	0.610000	0.610000	0.590400	0.610000	-1.613%	73,212	+1.639%
2024-08-14	0.600000	0.620000	0.600000	0.620000	-3.186%	31,212	0.000%
2024-08-12	0.640400	0.640400	0.640400	0.640400	+4.130%	600	-3.186%
2024-08-09	0.610000	0.615000	0.610000	0.615000	+2.500%	3,000	+0.813%
2024-08-08	0.630000	0.630000	0.600000	0.600000	-2.073%	7,001	+3.333%
2024-08-07	0.629700	0.629700	0.612700	0.612700	+2.117%	11,187	+1.191%
2024-08-05	0.600000	0.600000	0.600000	0.600000	-3.226%	64,000	+3.333%
2024-07-31	0.620000	0.620000	0.620000	0.620000	-2.500%	5,000	0.000%
2024-07-25	0.620000	0.635900	0.620000	0.635900	+5.983%	60,409	-2.500%
2024-07-24	0.621300	0.621300	0.600000	0.600000	-3.226%	2,500	+3.333%
2024-07-23	0.620000	0.620000	0.620000	0.620000	-4.424%	2,000	0.000%
2024-07-22	0.624700	0.648700	0.624400	0.648700	-1.563%	12,500	-4.424%
2024-07-19	0.610000	0.659000	0.610000	0.659000	+4.603%	6,000	-5.918%
2024-07-17	0.643250	0.643250	0.630000	0.630000	-0.787%	2,000	-1.587%
2024-07-15	0.625000	0.635000	0.625000	0.635000	+3.267%	6,000	-2.362%
2024-07-12	0.630000	0.650000	0.614910	0.614910	-0.821%	14,000	+0.828%
2024-07-11	0.615000	0.620000	0.580000	0.620000	-3.801%	11,300	0.000%
2024-07-10	0.604200	0.644500	0.604200	0.644500	-0.846%	11,700	-3.801%
2024-07-08	0.652350	0.652350	0.650000	0.650000	+0.309%	10,100	-4.615%
2024-07-05	0.648000	0.648000	0.648000	0.648000	+0.512%	2,000	-4.321%
2024-07-03	0.640000	0.644700	0.640000	0.644700	+3.984%	25,000	-3.831%
2024-07-02	0.620000	0.620000	0.620000	0.620000	-1.603%	3,000	0.000%
2024-07-01	0.620000	0.630100	0.594450	0.630100	+1.629%	27,900	-1.603%
2024-06-27	0.620000	0.620000	0.620000	0.620000	+1.639%	2,000	0.000%
2024-06-26	0.600000	0.610000	0.600000	0.610000	0.000%	3,000	+1.639%
2024-06-25	0.619850	0.619850	0.610000	0.610000	+1.667%	39,210	+1.639%
2024-06-14	0.600000	0.600000	0.600000	0.600000	-1.639%	10,333	+3.333%
2024-06-13	0.610000	0.610000	0.610000	0.610000	+3.390%	1,000	+1.639%
2024-06-10	0.590000	0.590000	0.560400	0.590000	-1.667%	23,500	+5.085%
2024-06-07	0.570000	0.600000	0.570000	0.600000	-1.639%	10,000	+3.333%
2024-06-05	0.610000	0.610000	0.610000	0.610000	+4.459%	2,000	+1.639%
2024-06-03	0.580000	0.609700	0.580000	0.583960	-7.308%	7,400	+6.172%
2024-05-31	0.600000	0.630000	0.600000	0.630000	-2.778%	2,000	-1.587%
2024-05-29	0.597500	0.648000	0.597500	0.648000	+6.380%	43,200	-4.321%
2024-05-22	0.609135	0.609135	0.609135	0.609135	+3.243%	7,000	+1.784%
2024-05-21	0.590000	0.590000	0.590000	0.590000	-1.667%	1,000	+5.085%
2024-05-20	0.635000	0.635000	0.600000	0.600000	-6.861%	17,900	+3.333%
2024-05-17	0.644200	0.644200	0.644200	0.644200	-0.892%	880	-3.757%
2024-05-16	0.650000	0.650000	0.650000	0.650000	-1.366%	1,000	-4.615%
2024-05-15	0.629340	0.661100	0.629340	0.659000	-0.152%	3,809	-5.918%
2024-05-14	0.562300	0.686800	0.562300	0.660000	+7.439%	126,325	-6.061%
2024-05-13	0.622800	0.622800	0.614300	0.614300	-12.243%	180,875	+0.928%
2024-05-09	0.700000	0.700000	0.700000	0.700000	-9.091%	3,500	-11.429%
2024-05-08	0.770000	0.770000	0.770000	0.770000	+0.182%	1,000	-19.481%
2024-05-07	0.768600	0.768600	0.768600	0.768600	+3.348%	10,000	-19.334%
2024-05-06	0.795750	0.795750	0.743700	0.743700	-4.654%	1,400	-16.633%
2024-05-03	0.784000	0.784000	0.780000	0.780000	+4.383%	5,500	-20.513%
2024-05-02	0.720000	0.747245	0.720000	0.747245	-4.530%	11,600	-17.029%
2024-04-29	0.795000	0.810000	0.777600	0.782700	-2.163%	10,300	-20.787%
2024-04-26	0.810000	0.810000	0.779600	0.800000	+0.629%	6,500	-22.500%
2024-04-23	0.795000	0.795000	0.795000	0.795000	+3.867%	1,000	-22.013%
2024-04-22	0.792700	0.792700	0.765400	0.765400	-3.114%	3,167	-18.997%
2024-04-18	0.790000	0.790000	0.790000	0.790000	-1.250%	1,400	-21.519%
2024-04-16	0.820000	0.820000	0.780000	0.800000	-0.732%	60,000	-22.500%
2024-04-15	0.790000	0.805900	0.790000	0.805900	+2.013%	30,592	-23.067%
2024-04-12	0.777375	0.790000	0.777375	0.790000	-1.250%	18,000	-21.519%
2024-04-10	0.800000	0.800000	0.800000	0.800000	-2.439%	5,060	-22.500%
2024-04-09	0.810000	0.820000	0.800000	0.820000	-0.846%	16,820	-24.390%
2024-04-08	0.820000	0.849100	0.820000	0.827000	-0.361%	40,702	-25.030%
2024-04-05	0.800000	0.830000	0.800000	0.830000	-2.353%	4,500	-25.301%
2024-04-04	0.850000	0.850000	0.850000	0.850000	0.000%	3,060	-27.059%
2024-04-02	0.850000	0.850000	0.850000	0.850000	+1.190%	1,022	-27.059%
2024-04-01	0.820000	0.840000	0.820000	0.840000	-1.176%	2,500	-26.190%
2024-03-28	0.820100	0.850000	0.820000	0.850000	+2.410%	12,500	-27.059%
2024-03-27	0.820000	0.830000	0.810000	0.830000	-2.353%	2,960	-25.301%
2024-03-26	0.825000	0.850000	0.825000	0.850000	0.000%	11,759	-27.059%
2024-03-25	0.850000	0.850000	0.850000	0.850000	+0.248%	10,000	-27.059%
2024-03-22	0.810000	0.847900	0.810000	0.847900	-1.407%	2,100	-26.878%
2024-03-21	0.764400	0.860000	0.764400	0.860000	0.000%	14,000	-27.907%
2024-03-20	0.860000	0.860000	0.860000	0.860000	-2.273%	2,000	-27.907%
2024-03-19	0.880000	0.880000	0.880000	0.880000	+2.326%	10,000	-29.545%
2024-03-18	0.860000	0.860000	0.860000	0.860000	+1.176%	1,000	-27.907%
2024-03-15	0.850000	0.850000	0.850000	0.850000	-1.734%	8,000	-27.059%
2024-03-13	0.865000	0.865000	0.865000	0.865000	+5.488%	690	-28.324%
2024-03-12	0.860000	0.880000	0.820000	0.820000	-2.417%	3,750	-24.390%
2024-03-11	0.840306	0.840306	0.840306	0.840306	-1.210%	275	-26.217%
2024-03-08	0.880000	0.880000	0.850000	0.850600	+1.383%	15,000	-27.110%
2024-03-07	0.820000	0.839000	0.820000	0.839000	+5.019%	72,400	-26.103%
2024-03-06	0.780000	0.800000	0.780000	0.798900	+0.196%	4,900	-22.393%
2024-03-05	0.775000	0.802600	0.760000	0.797340	+2.883%	35,500	-22.241%
2024-03-04	0.750000	0.805000	0.750000	0.775000	-5.488%	155,700	-20.000%
2024-03-01	0.785000	0.820000	0.780000	0.820000	-2.393%	28,388	-24.390%
2024-02-29	0.782140	0.840100	0.780000	0.840100	-7.681%	120,095	-26.199%
2024-02-28	0.910000	0.940000	0.910000	0.910000	-3.704%	11,248	-31.868%
2024-02-27	0.880000	0.945000	0.880000	0.945000	+0.532%	156,100	-34.392%
2024-02-26	0.946000	0.970000	0.940000	0.940000	+6.818%	21,937	-34.043%
2024-02-23	0.965000	0.965000	0.880000	0.880000	-4.098%	51,498	-29.545%
2024-02-22	0.910000	0.917600	0.908000	0.917600	+1.956%	35,000	-32.432%
2024-02-21	0.770600	0.902000	0.770600	0.900000	0.000%	206,992	-31.111%
2024-02-20	0.900000	0.900000	0.900000	0.900000	-1.099%	40,000	-31.111%
2024-02-16	0.921600	0.930000	0.890000	0.910000	-1.087%	217,130	-31.868%
2024-02-15	0.906250	0.921600	0.890000	0.920000	+1.849%	92,801	-32.609%
2024-02-14	0.902000	0.903300	0.881650	0.903300	+0.669%	16,000	-31.363%
2024-02-13	0.863680	0.898700	0.863680	0.897300	-2.467%	16,325	-30.904%
2024-02-12	0.900000	0.920000	0.900000	0.920000	0.000%	45,100	-32.609%
2024-02-09	0.900000	0.933000	0.900000	0.920000	+1.099%	26,600	-32.609%
2024-02-08	0.920250	0.920250	0.910000	0.910000	+2.247%	15,000	-31.868%
2024-02-07	0.890000	0.890000	0.880000	0.890000	-0.112%	29,530	-30.337%
2024-02-06	0.853000	0.914400	0.853000	0.891000	-2.109%	59,100	-30.415%
2024-02-05	0.920000	0.930000	0.910200	0.910200	+2.975%	43,000	-31.883%
2024-02-02	0.922550	0.922550	0.883900	0.883900	-5.998%	17,500	-29.856%
2024-02-01	0.940300	0.940300	0.940300	0.940300	+1.749%	400	-34.064%
2024-01-31	0.930000	0.930000	0.900000	0.924140	-1.087%	13,900	-32.911%
2024-01-30	0.920000	0.934300	0.920000	0.934300	-0.203%	15,500	-33.640%
2024-01-29	0.931800	0.936200	0.920000	0.936200	+0.667%	13,500	-33.775%
2024-01-26	0.930000	0.930000	0.922500	0.930000	+1.087%	5,000	-33.333%
2024-01-24	0.939700	0.939700	0.890000	0.920000	0.000%	34,500	-32.609%
2024-01-23	0.931100	0.931100	0.920000	0.920000	-0.054%	31,000	-32.609%
2024-01-22	0.863000	0.922500	0.863000	0.920500	-3.960%	42,850	-32.645%
2024-01-19	0.945900	0.970000	0.943750	0.958450	+2.267%	39,500	-35.312%
2024-01-18	0.920000	0.937200	0.920000	0.937200	+0.008%	21,000	-33.845%
2024-01-17	0.939100	0.939100	0.933750	0.937125	-0.760%	5,800	-33.840%
2024-01-16	0.945200	0.945200	0.940000	0.944300	+1.527%	4,500	-34.343%
2024-01-12	0.932000	0.934000	0.930000	0.930100	+0.443%	38,176	-33.341%
2024-01-11	0.914750	0.926000	0.906900	0.926000	+3.204%	32,000	-33.045%
2024-01-10	0.925500	0.925500	0.897250	0.897250	-2.168%	3,000	-30.900%
2024-01-09	0.930000	0.930000	0.917135	0.917135	-1.203%	3,500	-32.398%
2024-01-08	0.924200	0.928300	0.884200	0.928300	-3.262%	28,400	-33.211%
2024-01-05	0.930000	0.959600	0.930000	0.959600	+3.183%	56,900	-35.390%
2024-01-04	0.930000	0.930000	0.915000	0.930000	+2.762%	10,000	-33.333%
2024-01-03	0.875000	0.905000	0.875000	0.905000	+0.556%	11,231	-31.492%
2024-01-02	0.906900	0.920000	0.900000	0.900000	0.000%	17,700	-31.111%
2023-12-29	0.915000	0.915000	0.900000	0.900000	0.000%	10,300	-31.111%
2023-12-28	0.907500	0.907500	0.900000	0.900000	+4.651%	1,100	-31.111%
2023-12-27	0.859900	0.860000	0.859900	0.860000	0.000%	29,744	-27.907%
2023-12-26	0.870000	0.870000	0.860000	0.860000	-2.273%	2,792	-27.907%
2023-12-22	0.860000	0.893800	0.840000	0.880000	-0.283%	10,500	-29.545%
2023-12-21	0.840100	0.882500	0.840100	0.882500	+1.437%	1,702	-29.745%
2023-12-20	0.880000	0.880000	0.852950	0.870000	-1.136%	13,000	-28.736%
2023-12-19	0.846900	0.883000	0.846500	0.880000	+10.000%	16,000	-29.545%
2023-12-15	0.800000	0.800000	0.800000	0.800000	-0.200%	500	-22.500%
2023-12-14	0.742700	0.801600	0.742700	0.801600	+2.769%	7,500	-22.655%
2023-12-13	0.780000	0.780000	0.780000	0.780000	+4.000%	9,000	-20.513%
2023-12-12	0.750000	0.750000	0.750000	0.750000	-3.846%	1,000	-17.333%
2023-12-11	0.810000	0.820000	0.769400	0.780000	+0.276%	93,300	-20.513%
2023-12-07	0.777850	0.777850	0.777850	0.777850	+0.588%	3,100	-20.293%
2023-12-06	0.763550	0.777100	0.750000	0.773300	-2.730%	44,800	-19.824%
2023-12-05	0.743850	0.795000	0.743850	0.795000	+2.943%	25,000	-22.013%
2023-12-04	0.772269	0.772269	0.772269	0.772269	-1.672%	2,500	-19.717%
2023-12-01	0.785400	0.785400	0.785400	0.785400	+0.602%	1,500	-21.059%
2023-11-30	0.780500	0.780700	0.780500	0.780700	-0.662%	30,700	-20.584%
2023-11-29	0.724925	0.786100	0.724925	0.785900	-0.845%	10,200	-21.110%
2023-11-28	0.785700	0.792600	0.782500	0.792600	-2.533%	26,200	-21.776%
2023-11-24	0.813400	0.813400	0.806650	0.813200	+1.650%	12,000	-23.758%
2023-11-21	0.827600	0.827600	0.800000	0.800000	0.000%	7,500	-22.500%
2023-11-17	0.750000	0.800000	0.750000	0.800000	+1.394%	47,000	-22.500%
2023-11-16	0.769500	0.789000	0.750000	0.789000	+2.468%	5,804	-21.420%
2023-11-14	0.761000	0.770000	0.761000	0.770000	+6.207%	117,505	-19.481%
2023-11-13	0.701400	0.744900	0.701400	0.725000	+4.257%	36,500	-14.483%
2023-11-10	0.657750	0.695500	0.657700	0.695400	+3.791%	42,100	-10.843%
2023-11-09	0.670000	0.700000	0.670000	0.670000	+3.077%	4,300	-7.463%
2023-11-08	0.650000	0.650000	0.650000	0.650000	+0.534%	2,000	-4.615%
2023-11-07	0.646545	0.646545	0.646545	0.646545	-5.957%	2,000	-4.106%
2023-11-03	0.637500	0.687500	0.637500	0.687500	+1.754%	25,100	-9.818%
2023-11-02	0.675000	0.676780	0.632000	0.675650	+0.394%	8,600	-8.237%
2023-11-01	0.673000	0.673000	0.673000	0.673000	+1.310%	16,700	-7.875%
2023-10-31	0.619200	0.664300	0.619200	0.664300	+6.288%	18,700	-6.669%
2023-10-30	0.654950	0.654950	0.625000	0.625000	-8.344%	16,750	-0.800%
2023-10-27	0.681850	0.681900	0.681850	0.681900	+0.324%	21,000	-9.078%
2023-10-26	0.680700	0.680700	0.660000	0.679700	-0.044%	7,700	-8.783%
2023-10-24	0.688700	0.688700	0.680000	0.680000	+0.147%	16,000	-8.824%
2023-10-23	0.643600	0.679000	0.643600	0.679000	+0.340%	54,900	-8.689%
2023-10-20	0.676700	0.676700	0.676700	0.676700	+1.607%	2,000	-8.379%
2023-10-19	0.666000	0.666000	0.666000	0.666000	-1.610%	2,000	-6.907%
2023-10-17	0.658200	0.676900	0.658200	0.676900	+2.351%	3,000	-8.406%
2023-10-16	0.661350	0.672700	0.661350	0.661350	-1.833%	2,300	-6.252%
2023-10-13	0.673800	0.673800	0.673700	0.673700	+0.313%	20,000	-7.971%
2023-10-12	0.660800	0.671600	0.660800	0.671600	-1.539%	1,100	-7.683%
2023-10-11	0.659750	0.682100	0.625000	0.682100	+1.127%	72,800	-9.104%
2023-10-10	0.666000	0.678000	0.642050	0.674500	+4.170%	26,700	-8.080%
2023-10-09	0.660000	0.660000	0.647500	0.647500	-3.789%	67,000	-4.247%
2023-10-06	0.673000	0.673000	0.673000	0.673000	+3.538%	1,000	-7.875%
2023-10-05	0.617400	0.663700	0.617400	0.650000	-2.020%	57,000	-4.615%
2023-10-04	0.637200	0.663400	0.637200	0.663400	+4.258%	108,700	-6.542%
2023-10-03	0.640000	0.640000	0.636305	0.636305	-3.590%	7,000	-2.562%
2023-09-29	0.660000	0.660000	0.660000	0.660000	+6.452%	6,000	-6.061%
2023-09-28	0.620000	0.620000	0.620000	0.620000	-1.821%	1,000	0.000%
2023-09-27	0.629400	0.640000	0.617780	0.631500	+3.525%	64,000	-1.821%
2023-09-26	0.610000	0.610000	0.610000	0.610000	-7.576%	100	+1.639%
2023-09-25	0.645000	0.670000	0.610000	0.660000	0.000%	38,000	-6.061%
2023-09-20	0.660000	0.660000	0.660000	0.660000	0.000%	4,500	-6.061%
2023-09-19	0.660000	0.660000	0.641000	0.660000	-1.493%	13,799	-6.061%
2023-09-18	0.634600	0.670000	0.634600	0.670000	-1.889%	35,000	-7.463%
2023-09-14	0.652050	0.682900	0.620000	0.682900	+1.170%	9,600	-9.211%
2023-09-12	0.647500	0.675000	0.647500	0.675000	+3.846%	10,500	-8.148%
2023-09-11	0.605800	0.650000	0.605800	0.650000	-1.515%	37,942	-4.615%
2023-09-08	0.637550	0.660000	0.629150	0.660000	-2.179%	32,600	-6.061%
2023-09-07	0.652250	0.674700	0.652250	0.674700	+4.605%	1,100	-8.107%
2023-09-06	0.626150	0.650000	0.626150	0.645000	+8.403%	50,950	-3.876%
2023-09-05	0.670000	0.670000	0.595000	0.595000	-5.556%	19,000	+4.202%
2023-09-01	0.630000	0.630000	0.630000	0.630000	-8.696%	1,900	-1.587%
2023-08-31	0.690000	0.692500	0.690000	0.690000	+2.985%	4,500	-10.145%
2023-08-29	0.670000	0.670000	0.670000	0.670000	+10.324%	5,000	-7.463%
2023-08-28	0.607300	0.607300	0.607300	0.607300	-12.807%	1,000	+2.091%
2023-08-25	0.691800	0.697100	0.690000	0.696500	+2.426%	14,000	-10.983%
2023-08-24	0.680000	0.680000	0.680000	0.680000	+5.425%	1,000	-8.824%
2023-08-23	0.670000	0.670000	0.645010	0.645010	-1.847%	7,500	-3.877%
2023-08-22	0.680000	0.680000	0.657145	0.657145	+1.099%	2,900	-5.652%
2023-08-21	0.675000	0.675000	0.613200	0.650000	-9.722%	16,500	-4.615%
2023-08-18	0.720000	0.720000	0.720000	0.720000	+2.857%	2,000	-13.889%
2023-08-17	0.700000	0.700000	0.700000	0.700000	-3.912%	2,600	-11.429%
2023-08-16	0.728500	0.728500	0.728500	0.728500	-0.205%	2,500	-14.894%
2023-08-15	0.700000	0.730000	0.680000	0.730000	0.000%	12,500	-15.068%
2023-08-14	0.730000	0.730000	0.730000	0.730000	+4.286%	5,000	-15.068%
2023-08-11	0.730000	0.730000	0.700000	0.700000	-4.110%	4,923	-11.429%
2023-08-10	0.730000	0.730000	0.730000	0.730000	+1.007%	2,500	-15.068%
2023-08-09	0.722720	0.722720	0.722720	0.722720	-0.997%	2,000	-14.213%
2023-08-07	0.730000	0.730000	0.730000	0.730000	0.000%	5,000	-15.068%
2023-08-04	0.734400	0.734400	0.709500	0.730000	0.000%	26,000	-15.068%
2023-08-03	0.730000	0.730000	0.730000	0.730000	-0.409%	1,350	-15.068%
2023-08-02	0.709060	0.733000	0.709060	0.733000	-1.013%	5,200	-15.416%
2023-08-01	0.741300	0.741300	0.740000	0.740500	-1.267%	10,000	-16.273%
2023-07-31	0.750000	0.750000	0.750000	0.750000	-0.517%	3,000	-17.333%
2023-07-28	0.725000	0.754000	0.700000	0.753900	+0.910%	25,500	-17.761%
2023-07-27	0.730000	0.750000	0.722300	0.747100	+6.729%	25,000	-17.012%
2023-07-26	0.711095	0.712680	0.700000	0.700000	-4.762%	18,228	-11.429%
2023-07-25	0.735000	0.735000	0.735000	0.735000	+5.000%	2,000	-15.646%
2023-07-24	0.710000	0.730000	0.690000	0.700000	+2.684%	12,175	-11.429%
2023-07-21	0.681700	0.681700	0.681700	0.681700	-6.616%	6,600	-9.051%
2023-07-19	0.730000	0.730000	0.730000	0.730000	+1.389%	27,000	-15.068%
2023-07-17	0.660400	0.730000	0.660400	0.720000	0.000%	69,650	-13.889%
2023-07-14	0.710000	0.720000	0.686000	0.720000	+4.272%	12,000	-13.889%
2023-07-13	0.692500	0.692500	0.690000	0.690500	+0.072%	3,701	-10.210%
2023-07-07	0.690200	0.700000	0.690000	0.690000	-2.817%	20,400	-10.145%
2023-07-05	0.710000	0.712250	0.710000	0.710000	0.000%	33,800	-12.676%
2023-07-03	0.710000	0.710000	0.710000	0.710000	+0.766%	1,200	-12.676%
2023-06-30	0.675000	0.704600	0.675000	0.704600	+2.116%	30,600	-12.007%
2023-06-29	0.690000	0.690000	0.690000	0.690000	0.000%	5,000	-10.145%
2023-06-27	0.686250	0.691250	0.680000	0.690000	-1.429%	10,798	-10.145%
2023-06-26	0.684450	0.700000	0.668900	0.700000	-1.408%	20,300	-11.429%
2023-06-21	0.710000	0.710000	0.710000	0.710000	+0.812%	2,000	-12.676%
2023-06-16	0.721750	0.721750	0.693500	0.704280	+2.070%	8,100	-11.967%
2023-06-12	0.710000	0.710000	0.690000	0.690000	0.000%	3,452	-10.145%
2023-06-09	0.690000	0.716900	0.690000	0.690000	-4.167%	16,500	-10.145%
2023-06-08	0.660000	0.731100	0.660000	0.720000	+1.408%	6,313	-13.889%
2023-06-07	0.690000	0.710000	0.690000	0.710000	-3.296%	25,000	-12.676%
2023-06-06	0.734200	0.734200	0.734200	0.734200	+0.575%	100	-15.554%
2023-06-01	0.712000	0.730000	0.712000	0.730000	+4.286%	4,500	-15.068%
2023-05-31	0.691300	0.700000	0.646900	0.700000	-2.886%	12,250	-11.429%
2023-05-30	0.717500	0.720800	0.717500	0.720800	+2.971%	4,000	-13.984%
2023-05-26	0.686950	0.700000	0.686950	0.700000	-2.656%	8,234	-11.429%
2023-05-25	0.719100	0.719100	0.719100	0.719100	-2.824%	5,000	-13.781%
2023-05-23	0.740000	0.740000	0.740000	0.740000	-0.671%	5,000	-16.216%
2023-05-22	0.745000	0.745000	0.745000	0.745000	+0.513%	1,700	-16.779%
2023-05-19	0.724200	0.741200	0.724200	0.741200	-1.371%	5,000	-16.352%
2023-05-17	0.751500	0.751500	0.751500	0.751500	+7.403%	5,000	-17.498%
2023-05-16	0.699700	0.699700	0.698800	0.699700	-0.043%	7,000	-11.391%
2023-05-15	0.709800	0.709800	0.700000	0.700000	-1.408%	6,186	-11.429%
2023-05-12	0.710000	0.710000	0.675000	0.710000	+10.078%	57,100	-12.676%
2023-05-11	0.645000	0.645000	0.645000	0.645000	-0.769%	3,000	-3.876%
2023-05-10	0.650000	0.650000	0.650000	0.650000	-0.177%	12,780	-4.615%
2023-05-09	0.651150	0.651150	0.651150	0.651150	-1.341%	3,000	-4.784%
2023-05-08	0.660000	0.660000	0.660000	0.660000	+2.988%	2,113	-6.061%
2023-05-04	0.660000	0.660000	0.624200	0.640850	+1.722%	88,100	-3.253%
2023-05-02	0.630000	0.630000	0.630000	0.630000	-3.077%	7,000	-1.587%
2023-05-01	0.625750	0.650000	0.625750	0.650000	0.000%	30,000	-4.615%
2023-04-28	0.640100	0.650000	0.610000	0.650000	0.000%	21,000	-4.615%

.dark-mode .fkx0CH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fkx0CH{ color: #333333; background-color: white; border: 2px solid #333333; }AINSFAINSWORTH GAME TECH LTDstock OTC

AINSF
AINSWORTH GAME TECH LTD
stock OTC