Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aiadvertising Inc (OP: AIAD )

0.0028 +0.0003 (+12.00%)
Streaming Delayed Price Updated: 3:43 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 0.0028 0.0028 0.0025 0.0028 1,764,424 +0.00(+12.00%)
Feb 13, 2025 0.0028 0.0028 0.0021 0.0025 1,720,514 -0.00(-10.71%)
Feb 12, 2025 0.0025 0.0028 0.0020 0.0028 3,255,458 +0.00(+47.37%)
Feb 11, 2025 0.0025 0.0028 0.0019 0.0019 1,961,886 -0.00(-26.92%)
Feb 10, 2025 0.0028 0.0028 0.0019 0.0026 666,623 -0.00(-10.34%)
Feb 07, 2025 0.0029 0.0038 0.0010 0.0029 16,090,167 +0.00(+3.57%)
Feb 06, 2025 0.0012 0.0029 0.0012 0.0028 12,593,546 +0.00(+115.38%)
Feb 05, 2025 0.0011 0.0014 0.0010 0.0013 7,422,491 +0.00(+0.00%)
Feb 04, 2025 0.0026 0.0030 0.0008 0.0013 81,997,392 -0.00(-62.86%)
Feb 03, 2025 0.0032 0.0040 0.0028 0.0035 913,590 -0.00(-12.50%)
Jan 31, 2025 0.0026 0.0042 0.0006 0.0040 1,566,258 +0.00(+5.26%)
Jan 30, 2025 0.0036 0.0044 0.0031 0.0038 234,007 +0.00(+5.56%)
Jan 29, 2025 0.0037 0.0037 0.0026 0.0036 980,409 +0.00(+28.57%)
Jan 28, 2025 0.0038 0.0042 0.0024 0.0028 4,179,077 -0.00(-31.71%)
Jan 27, 2025 0.0039 0.0044 0.0038 0.0041 838,500 -0.00(-4.65%)
Jan 24, 2025 0.0049 0.0049 0.0040 0.0043 695,789 +0.00(+0.00%)
Jan 23, 2025 0.0048 0.0048 0.0043 0.0043 446,500 -0.00(-10.42%)
Jan 22, 2025 0.0046 0.0059 0.0040 0.0048 2,769,050 +0.00(+4.35%)
Jan 21, 2025 0.0050 0.0056 0.0045 0.0046 846,612 -0.00(-4.17%)
Jan 17, 2025 0.0044 0.0054 0.0043 0.0048 1,043,147 +0.00(+2.13%)
Jan 16, 2025 0.0048 0.0055 0.0043 0.0047 4,152,507 -0.00(-11.32%)
Jan 15, 2025 0.0053 0.0057 0.0048 0.0053 892,100 +0.00(+8.16%)
Jan 14, 2025 0.0050 0.0059 0.0048 0.0049 1,158,451 -0.00(-12.50%)
Jan 13, 2025 0.0055 0.0059 0.0048 0.0056 789,267 -0.00(-1.75%)
Jan 10, 2025 0.0060 0.0062 0.0046 0.0057 3,990,199 -0.00(-5.00%)
Jan 08, 2025 0.0054 0.0060 0.0051 0.0060 376,055 +0.00(+20.00%)
Jan 07, 2025 0.0050 0.0060 0.0045 0.0050 1,050,887 -0.00(-3.85%)
Jan 06, 2025 0.0050 0.0064 0.0048 0.0052 1,584,768 -0.00(-7.14%)
Jan 03, 2025 0.0048 0.0063 0.0048 0.0056 785,973 -0.00(-5.08%)
Jan 02, 2025 0.0042 0.0064 0.0042 0.0059 421,546 +0.00(+0.00%)
Dec 31, 2024 0.0059 0 -0.00(-4.84%)
Dec 30, 2024 0.0054 0.0064 0.0032 0.0062 3,675,836 -0.00(-3.13%)
Dec 27, 2024 0.0065 0.0065 0.0038 0.0064 2,662,736 +0.00(+10.34%)
Dec 26, 2024 0.0055 0.0063 0.0050 0.0058 3,849,779 +0.00(+7.41%)
Dec 24, 2024 0.0030 0.0055 0.0030 0.0054 861,563 +0.00(+10.20%)
Dec 23, 2024 0.0042 0.0060 0.0040 0.0049 1,400,661 +0.00(+0.00%)
Dec 20, 2024 0.0038 0.0055 0.0038 0.0049 503,286 +0.00(+22.50%)
Dec 19, 2024 0.0040 0.0053 0.0038 0.0040 555,700 -0.00(-11.11%)
Dec 18, 2024 0.0040 0.0050 0.0040 0.0045 925,865 -0.00(-11.76%)
Dec 17, 2024 0.0061 0.0061 0.0042 0.0051 1,855,801 -0.00(-1.92%)
Dec 16, 2024 0.0032 0.0053 0.0032 0.0052 3,649,601 +0.00(+48.57%)
Dec 13, 2024 0.0032 0.0059 0.0030 0.0035 2,506,427 +0.00(+40.00%)
Dec 12, 2024 0.0025 0.0025 0.0025 0.0025 83,650 +0.00(+0.00%)
Dec 11, 2024 0.0020 0.0032 0.0020 0.0025 216,276 +0.00(+0.00%)
Dec 10, 2024 0.0027 0.0027 0.0025 0.0025 32,250 -0.00(-7.41%)
Dec 09, 2024 0.0024 0.0027 0.0024 0.0027 234,933 +0.00(+12.50%)
Dec 06, 2024 0.0024 0.0030 0.0018 0.0024 74,720 +0.00(+0.00%)
Dec 05, 2024 0.0024 0.0025 0.0020 0.0024 118,163 -0.00(-20.00%)
Dec 04, 2024 0.0026 0.0030 0.0025 0.0030 76,780 +0.00(+15.38%)
Dec 03, 2024 0.0026 0.0030 0.0023 0.0026 265,425 +0.00(+4.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.