Advertisement

U.S. Markets closed

S&P Futures
5,914.50
+8.50(+0.14%)
Dow Futures
43,571.00
+53.00(+0.12%)
Nasdaq Futures
20,521.00
+37.50(+0.18%)
Russell 2000 Futures
2,299.20
+8.00(+0.35%)
Crude Oil
69.39
+0.17(+0.25%)
Gold
2,738.70
+8.70(+0.32%)

Genesis AI Corp. (AIG.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

0.0250

0.0000

(0.00%)

At close: 11:29AM EDT

Advertisement

Time Period:

Oct 20, 2023 - Oct 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	130,136
Oct 17, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	78,000
Oct 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	15,500
Oct 15, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	26,000
Oct 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,000
Oct 10, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	66,042
Oct 09, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	272,000
Oct 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	165,559
Oct 07, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,500
Oct 04, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	24,000
Oct 03, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	26,200
Oct 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	57,000
Sep 30, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	16,833
Sep 27, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	64,000
Sep 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	85,890
Sep 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	113,001
Sep 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	166,520
Sep 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	45,111
Sep 20, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	36,750
Sep 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	12,500
Sep 18, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	5,000
Sep 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	103,200
Sep 16, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	36,030
Sep 13, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	109,000
Sep 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Sep 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Sep 10, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Sep 09, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Sep 06, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	6,000
Sep 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Sep 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
Aug 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Aug 29, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	156,500
Aug 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	10,500
Aug 27, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	120,000
Aug 26, 2024	0.0350	0.0450	0.0350	0.0350	0.0350	92,560
Aug 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	3,000
Aug 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	11,000
Aug 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	26,000
Aug 15, 2024	0.0550	0.0550	0.0400	0.0400	0.0400	31,100
Aug 14, 2024	0.0450	0.0550	0.0450	0.0550	0.0550	60,000
Aug 13, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Aug 12, 2024	0.0350	0.0500	0.0350	0.0450	0.0450	114,000
Aug 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	28,500
Aug 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	130,000
Aug 07, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	97,000
Aug 06, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	89,009
Aug 02, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 01, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	51,000
Jul 31, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	30,000
Jul 30, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	2,000
Jul 29, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	128,000
Jul 26, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	6,000
Jul 25, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	7,000
Jul 24, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Jul 23, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	6,000
Jul 22, 2024	0.0600	0.0650	0.0600	0.0650	0.0650	24,000
Jul 19, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
Jul 18, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	29,000
Jul 17, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jul 16, 2024	0.0650	0.0650	0.0550	0.0550	0.0550	101,000
Jul 15, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	2,900
Jul 12, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Jul 11, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Jul 10, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	16,000
Jul 09, 2024	0.0650	0.0700	0.0600	0.0700	0.0700	146,000
Jul 08, 2024	0.0600	0.0650	0.0600	0.0650	0.0650	61,940
Jul 05, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Jul 04, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Jul 03, 2024	0.0650	0.0700	0.0650	0.0700	0.0700	18,000
Jul 02, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	37,000
Jun 28, 2024	0.0650	0.0750	0.0600	0.0700	0.0700	166,000
Jun 27, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	14,000
Jun 26, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	39,000
Jun 25, 2024	0.0700	0.0700	0.0650	0.0650	0.0650	10,030
Jun 24, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Jun 21, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Jun 20, 2024	0.0700	0.0700	0.0650	0.0650	0.0650	18,500
Jun 19, 2024	0.0700	0.0700	0.0650	0.0650	0.0650	28,300
Jun 18, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	22,000
Jun 17, 2024	0.0700	0.0750	0.0700	0.0750	0.0750	18,200
Jun 14, 2024	0.0800	0.0800	0.0750	0.0750	0.0750	27,000
Jun 13, 2024	0.0900	0.0900	0.0900	0.0900	0.0900	65,110
Jun 12, 2024	0.1100	0.1100	0.0900	0.1000	0.1000	2,325,572
Jun 11, 2024	0.0450	0.1100	0.0400	0.1100	0.1100	224,108
Jun 10, 2024	0.0500	0.0550	0.0450	0.0500	0.0500	156,500
Jun 07, 2024	0.0500	0.0550	0.0450	0.0550	0.0550	110,680
Jun 06, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,450
Jun 05, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	27,500
Jun 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	33,154
Jun 03, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 31, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	8,501
May 29, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	20,000
May 28, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	134,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,914.50+8.50(+0.14%)

Dow Futures43,571.00+53.00(+0.12%)

Nasdaq Futures20,521.00+37.50(+0.18%)

Russell 2000 Futures2,299.20+8.00(+0.35%)

Crude Oil69.39+0.17(+0.25%)

Gold2,738.70+8.70(+0.32%)

Genesis AI Corp. (AIG.CN)

S&P Futures
5,914.50
+8.50(+0.14%)

Dow Futures
43,571.00
+53.00(+0.12%)

Nasdaq Futures
20,521.00
+37.50(+0.18%)

Russell 2000 Futures
2,299.20
+8.00(+0.35%)

Crude Oil
69.39
+0.17(+0.25%)

Gold
2,738.70
+8.70(+0.32%)