OTC Markets OTCPK - Delayed Quote USD

Ainsworth Game Technology Limited (AINSF)

Compare
0.5080 0.0000 (0.00%)
As of October 31 at 4:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 31, 2024 0.5000 0.5000 0.5000 0.5080 0.5080 10,000
Oct 30, 2024 0.4900 0.5080 0.4900 0.5080 0.5080 15,000
Oct 29, 2024 0.5200 0.5200 0.4900 0.4900 0.4900 44,200
Oct 28, 2024 0.5000 0.5090 0.4750 0.5090 0.5090 11,400
Oct 25, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Oct 24, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Oct 23, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Oct 22, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Oct 21, 2024 0.5200 0.5200 0.5000 0.5000 0.5000 22,500
Oct 18, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 -
Oct 17, 2024 0.5340 0.5350 0.5050 0.5100 0.5100 248,500
Oct 16, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Oct 15, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Oct 14, 2024 0.5700 0.5700 0.5400 0.5500 0.5500 75,300
Oct 11, 2024 0.5500 0.5500 0.5360 0.5400 0.5400 115,700
Oct 10, 2024 0.5370 0.5370 0.5240 0.5240 0.5240 24,100
Oct 9, 2024 0.5240 0.5240 0.5240 0.5240 0.5240 7,800
Oct 8, 2024 0.5390 0.5390 0.5390 0.5390 0.5390 1,900
Oct 7, 2024 0.5400 0.5400 0.5300 0.5300 0.5300 170,100
Oct 4, 2024 0.5290 0.5290 0.5290 0.5290 0.5290 -
Oct 3, 2024 0.5290 0.5290 0.5290 0.5290 0.5290 -
Oct 2, 2024 0.5290 0.5290 0.5290 0.5290 0.5290 -
Oct 1, 2024 0.5290 0.5290 0.5290 0.5290 0.5290 5,000
Sep 30, 2024 0.5200 0.5460 0.5200 0.5200 0.5200 31,000
Sep 27, 2024 0.5310 0.5400 0.5310 0.5400 0.5400 5,000
Sep 26, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Sep 25, 2024 0.5250 0.5500 0.5250 0.5500 0.5500 46,000
Sep 24, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Sep 23, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Sep 20, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Sep 19, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Sep 18, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Sep 17, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Sep 16, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Sep 13, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Sep 12, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 4,500
Sep 11, 2024 0.5490 0.5490 0.5490 0.5490 0.5490 1,000
Sep 10, 2024 0.5550 0.5550 0.5550 0.5550 0.5550 -
Sep 9, 2024 0.5550 0.5550 0.5550 0.5550 0.5550 -
Sep 6, 2024 0.5830 0.5830 0.5510 0.5550 0.5550 84,700
Sep 5, 2024 0.5850 0.5850 0.5850 0.5850 0.5850 -
Sep 4, 2024 0.5800 0.5850 0.5800 0.5850 0.5850 3,000
Sep 3, 2024 0.5830 0.5900 0.5810 0.5810 0.5810 17,000
Aug 30, 2024 0.5810 0.5810 0.5810 0.5810 0.5810 -
Aug 29, 2024 0.6010 0.6010 0.5810 0.5810 0.5810 5,500
Aug 28, 2024 0.5850 0.5850 0.5850 0.5850 0.5850 -
Aug 27, 2024 0.6000 0.6000 0.5810 0.5850 0.5850 7,100
Aug 26, 2024 0.6050 0.6100 0.6050 0.6100 0.6100 9,500
Aug 23, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 14,800
Aug 22, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 -
Aug 21, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 2,000
Aug 20, 2024 0.6000 0.6100 0.5800 0.5800 0.5800 10,500
Aug 19, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 2,000
Aug 16, 2024 0.6200 0.6480 0.6170 0.6170 0.6170 15,000
Aug 15, 2024 0.6100 0.6100 0.5900 0.6100 0.6100 73,200
Aug 14, 2024 0.6000 0.6200 0.6000 0.6200 0.6200 31,200
Aug 13, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 -
Aug 12, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 600
Aug 9, 2024 0.6100 0.6150 0.6100 0.6150 0.6150 3,000
Aug 8, 2024 0.6300 0.6300 0.6000 0.6000 0.6000 7,000
Aug 7, 2024 0.6300 0.6300 0.6130 0.6130 0.6130 11,200
Aug 6, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Aug 5, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 64,000
Aug 2, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 -
Aug 1, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 -
Jul 31, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 5,000
Jul 30, 2024 0.6360 0.6360 0.6360 0.6360 0.6360 -
Jul 29, 2024 0.6360 0.6360 0.6360 0.6360 0.6360 -
Jul 26, 2024 0.6360 0.6360 0.6360 0.6360 0.6360 -
Jul 25, 2024 0.6200 0.6360 0.6200 0.6360 0.6360 60,400
Jul 24, 2024 0.6210 0.6210 0.6000 0.6000 0.6000 2,500
Jul 23, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 2,000
Jul 22, 2024 0.6250 0.6490 0.6240 0.6490 0.6490 12,500
Jul 19, 2024 0.6100 0.6590 0.6100 0.6590 0.6590 6,000
Jul 18, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 -
Jul 17, 2024 0.6430 0.6430 0.6300 0.6300 0.6300 2,000
Jul 16, 2024 0.6350 0.6350 0.6350 0.6350 0.6350 -
Jul 15, 2024 0.6250 0.6350 0.6250 0.6350 0.6350 6,000
Jul 12, 2024 0.6300 0.6500 0.6150 0.6150 0.6150 14,000
Jul 11, 2024 0.6150 0.6200 0.5800 0.6200 0.6200 11,300
Jul 10, 2024 0.6040 0.6450 0.6040 0.6450 0.6450 11,700
Jul 9, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 -
Jul 8, 2024 0.6520 0.6520 0.6500 0.6500 0.6500 10,100
Jul 5, 2024 0.6480 0.6480 0.6480 0.6480 0.6480 2,000
Jul 3, 2024 0.6400 0.6450 0.6400 0.6450 0.6450 25,000
Jul 2, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 3,000
Jul 1, 2024 0.6200 0.6300 0.5940 0.6300 0.6300 27,900
Jun 28, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 -
Jun 27, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 2,000
Jun 26, 2024 0.6000 0.6100 0.6000 0.6100 0.6100 3,000
Jun 25, 2024 0.6200 0.6200 0.6100 0.6100 0.6100 39,200
Jun 24, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Jun 21, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Jun 20, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Jun 18, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Jun 17, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Jun 14, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 10,300
Jun 13, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 1,000
Jun 12, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 -
Jun 11, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 -
Jun 10, 2024 0.5900 0.5900 0.5600 0.5900 0.5900 23,500
Jun 7, 2024 0.5700 0.6000 0.5700 0.6000 0.6000 10,000
Jun 6, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 -
Jun 5, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 2,000
Jun 4, 2024 0.5840 0.5840 0.5840 0.5840 0.5840 -
Jun 3, 2024 0.5800 0.6100 0.5800 0.5840 0.5840 7,400
May 31, 2024 0.6000 0.6300 0.6000 0.6300 0.6300 2,000
May 30, 2024 0.6480 0.6480 0.6480 0.6480 0.6480 -
May 29, 2024 0.5980 0.6480 0.5980 0.6480 0.6480 43,200
May 28, 2024 0.6090 0.6090 0.6090 0.6090 0.6090 -
May 24, 2024 0.6090 0.6090 0.6090 0.6090 0.6090 -
May 23, 2024 0.6090 0.6090 0.6090 0.6090 0.6090 -
May 22, 2024 0.6090 0.6090 0.6090 0.6090 0.6090 7,000
May 21, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 1,000
May 20, 2024 0.6350 0.6350 0.6000 0.6000 0.6000 17,900
May 17, 2024 0.6440 0.6440 0.6440 0.6440 0.6440 900
May 16, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 1,000
May 15, 2024 0.6290 0.6610 0.6290 0.6590 0.6590 3,800
May 14, 2024 0.5620 0.6870 0.5620 0.6600 0.6600 126,300
May 13, 2024 0.6230 0.6230 0.6140 0.6140 0.6140 180,900
May 10, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
May 9, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 3,500
May 8, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 1,000
May 7, 2024 0.7690 0.7690 0.7690 0.7690 0.7690 10,000
May 6, 2024 0.7960 0.7960 0.7440 0.7440 0.7440 1,400
May 3, 2024 0.7840 0.7840 0.7800 0.7800 0.7800 5,500
May 2, 2024 0.7200 0.7470 0.7200 0.7470 0.7470 11,600
May 1, 2024 0.7830 0.7830 0.7830 0.7830 0.7830 -
Apr 30, 2024 0.7830 0.7830 0.7830 0.7830 0.7830 -
Apr 29, 2024 0.7950 0.8100 0.7830 0.7830 0.7830 10,300
Apr 26, 2024 0.8100 0.8100 0.7800 0.8000 0.8000 6,500
Apr 25, 2024 0.7950 0.7950 0.7950 0.7950 0.7950 -
Apr 24, 2024 0.7950 0.7950 0.7950 0.7950 0.7950 -
Apr 23, 2024 0.7950 0.7950 0.7950 0.7950 0.7950 1,000
Apr 22, 2024 0.7930 0.7930 0.7650 0.7650 0.7650 3,200
Apr 19, 2024 0.7900 0.7900 0.7900 0.7900 0.7900 -
Apr 18, 2024 0.7900 0.7900 0.7900 0.7900 0.7900 1,400
Apr 17, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Apr 16, 2024 0.8200 0.8200 0.7800 0.8000 0.8000 60,000
Apr 15, 2024 0.7900 0.8060 0.7900 0.8060 0.8060 30,600
Apr 12, 2024 0.7770 0.7900 0.7770 0.7900 0.7900 18,000
Apr 11, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Apr 10, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 5,100
Apr 9, 2024 0.8100 0.8200 0.8000 0.8200 0.8200 16,800
Apr 8, 2024 0.8200 0.8490 0.8200 0.8270 0.8270 40,700
Apr 5, 2024 0.8000 0.8300 0.8000 0.8300 0.8300 4,500
Apr 4, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 3,100
Apr 3, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 -
Apr 2, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 1,000
Apr 1, 2024 0.8200 0.8400 0.8200 0.8400 0.8400 2,500
Mar 28, 2024 0.8200 0.8500 0.8200 0.8500 0.8500 12,500
Mar 27, 2024 0.8200 0.8300 0.8100 0.8300 0.8300 3,000
Mar 26, 2024 0.8250 0.8500 0.8250 0.8500 0.8500 11,800
Mar 25, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 10,000
Mar 22, 2024 0.8100 0.8480 0.8100 0.8480 0.8480 2,100
Mar 21, 2024 0.7640 0.8600 0.7640 0.8600 0.8600 14,000
Mar 20, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 2,000
Mar 19, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 10,000
Mar 18, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 1,000
Mar 15, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 8,000
Mar 14, 2024 0.8650 0.8650 0.8650 0.8650 0.8650 -
Mar 13, 2024 0.8650 0.8650 0.8650 0.8650 0.8650 700
Mar 12, 2024 0.8600 0.8800 0.8200 0.8200 0.8200 3,800
Mar 11, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 300
Mar 8, 2024 0.8800 0.8800 0.8500 0.8510 0.8510 15,000
Mar 7, 2024 0.8200 0.8390 0.8200 0.8390 0.8390 72,400
Mar 6, 2024 0.7800 0.8000 0.7800 0.7990 0.7990 4,900
Mar 5, 2024 0.7750 0.8030 0.7600 0.7970 0.7970 35,500
Mar 4, 2024 0.7500 0.8050 0.7500 0.7750 0.7750 155,700
Mar 1, 2024 0.7850 0.8200 0.7800 0.8200 0.8200 28,400
Feb 29, 2024 0.7820 0.8400 0.7800 0.8400 0.8400 120,100
Feb 28, 2024 0.9100 0.9400 0.9100 0.9100 0.9100 11,200
Feb 27, 2024 0.8800 0.9450 0.8800 0.9450 0.9450 156,100
Feb 26, 2024 0.9460 0.9700 0.9400 0.9400 0.9400 21,900
Feb 23, 2024 0.9650 0.9650 0.8800 0.8800 0.8800 51,500
Feb 22, 2024 0.9100 0.9180 0.9080 0.9180 0.9180 35,000
Feb 21, 2024 0.7710 0.9020 0.7710 0.9000 0.9000 207,000
Feb 20, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 40,000
Feb 16, 2024 0.9220 0.9300 0.8900 0.9100 0.9100 217,100
Feb 15, 2024 0.9060 0.9220 0.8900 0.9200 0.9200 92,800
Feb 14, 2024 0.9020 0.9030 0.8820 0.9030 0.9030 16,000
Feb 13, 2024 0.8640 0.8990 0.8640 0.8970 0.8970 16,300
Feb 12, 2024 0.9000 0.9200 0.9000 0.9200 0.9200 45,100
Feb 9, 2024 0.9000 0.9330 0.9000 0.9200 0.9200 26,600
Feb 8, 2024 0.9200 0.9200 0.9100 0.9100 0.9100 15,000
Feb 7, 2024 0.8900 0.8900 0.8800 0.8900 0.8900 29,500
Feb 6, 2024 0.8530 0.9140 0.8530 0.8910 0.8910 59,100
Feb 5, 2024 0.9200 0.9300 0.9100 0.9100 0.9100 43,000
Feb 2, 2024 0.9230 0.9230 0.8840 0.8840 0.8840 17,500
Feb 1, 2024 0.9400 0.9400 0.9400 0.9400 0.9400 400
Jan 31, 2024 0.9300 0.9300 0.9000 0.9240 0.9240 13,900
Jan 30, 2024 0.9200 0.9340 0.9200 0.9340 0.9340 15,500
Jan 29, 2024 0.9320 0.9360 0.9200 0.9360 0.9360 13,500
Jan 26, 2024 0.9300 0.9300 0.9230 0.9300 0.9300 5,000
Jan 25, 2024 0.9200 0.9200 0.9200 0.9200 0.9200 -
Jan 24, 2024 0.9400 0.9400 0.8900 0.9200 0.9200 34,500
Jan 23, 2024 0.9310 0.9310 0.9200 0.9200 0.9200 31,000
Jan 22, 2024 0.8630 0.9230 0.8630 0.9210 0.9210 42,900
Jan 19, 2024 0.9460 0.9700 0.9440 0.9580 0.9580 39,500
Jan 18, 2024 0.9200 0.9370 0.9200 0.9370 0.9370 21,000
Jan 17, 2024 0.9390 0.9390 0.9340 0.9370 0.9370 5,800
Jan 16, 2024 0.9450 0.9450 0.9400 0.9440 0.9440 4,500
Jan 12, 2024 0.9320 0.9340 0.9300 0.9300 0.9300 38,200
Jan 11, 2024 0.9150 0.9260 0.9070 0.9260 0.9260 32,000
Jan 10, 2024 0.9260 0.9260 0.8970 0.8970 0.8970 3,000
Jan 9, 2024 0.9300 0.9300 0.9170 0.9170 0.9170 3,500
Jan 8, 2024 0.9240 0.9280 0.8840 0.9280 0.9280 28,400
Jan 5, 2024 0.9300 0.9600 0.9300 0.9600 0.9600 56,900
Jan 4, 2024 0.9300 0.9300 0.9150 0.9300 0.9300 10,000
Jan 3, 2024 0.8750 0.9050 0.8750 0.9050 0.9050 11,200
Jan 2, 2024 0.9070 0.9200 0.9000 0.9000 0.9000 17,700
Dec 29, 2023 0.9150 0.9150 0.9000 0.9000 0.9000 10,300
Dec 28, 2023 0.9080 0.9080 0.9000 0.9000 0.9000 1,100
Dec 27, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 29,700
Dec 26, 2023 0.8700 0.8700 0.8600 0.8600 0.8600 2,800
Dec 22, 2023 0.8600 0.8940 0.8400 0.8700 0.8700 17,100
Dec 21, 2023 0.8400 0.8830 0.8400 0.8830 0.8830 1,700
Dec 20, 2023 0.8800 0.8800 0.8530 0.8700 0.8700 13,000
Dec 19, 2023 0.8470 0.8830 0.8470 0.8800 0.8800 16,000
Dec 18, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
Dec 15, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 500
Dec 14, 2023 0.7430 0.8020 0.7430 0.8020 0.8020 7,500
Dec 13, 2023 0.7800 0.7800 0.7800 0.7800 0.7800 9,000
Dec 12, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 1,000
Dec 11, 2023 0.8100 0.8200 0.7690 0.7800 0.7800 93,300
Dec 8, 2023 0.7780 0.7780 0.7780 0.7780 0.7780 -
Dec 7, 2023 0.7780 0.7780 0.7780 0.7780 0.7780 3,100
Dec 6, 2023 0.7640 0.7770 0.7500 0.7730 0.7730 44,800
Dec 5, 2023 0.7440 0.7950 0.7440 0.7950 0.7950 25,000
Dec 4, 2023 0.7720 0.7720 0.7720 0.7720 0.7720 2,500
Dec 1, 2023 0.7850 0.7850 0.7850 0.7850 0.7850 1,500
Nov 30, 2023 0.7810 0.7810 0.7810 0.7810 0.7810 30,700
Nov 29, 2023 0.7250 0.7860 0.7250 0.7860 0.7860 10,200
Nov 28, 2023 0.7860 0.7930 0.7830 0.7930 0.7930 26,200
Nov 27, 2023 0.8130 0.8130 0.8130 0.8130 0.8130 -
Nov 24, 2023 0.8130 0.8130 0.8070 0.8130 0.8130 12,000
Nov 22, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
Nov 21, 2023 0.8280 0.8280 0.8000 0.8000 0.8000 7,500
Nov 20, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
Nov 17, 2023 0.7500 0.8000 0.7500 0.8000 0.8000 47,000
Nov 16, 2023 0.7700 0.7890 0.7500 0.7890 0.7890 5,800
Nov 15, 2023 0.7700 0.7700 0.7700 0.7700 0.7700 -
Nov 14, 2023 0.7610 0.7700 0.7610 0.7700 0.7700 117,500
Nov 13, 2023 0.7010 0.7450 0.7010 0.7250 0.7250 36,500
Nov 10, 2023 0.6580 0.6960 0.6580 0.6950 0.6950 42,100
Nov 9, 2023 0.6700 0.7000 0.6700 0.6700 0.6700 4,300
Nov 8, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 2,000
Nov 7, 2023 0.6470 0.6470 0.6470 0.6470 0.6470 2,000
Nov 6, 2023 0.6880 0.6880 0.6880 0.6880 0.6880 -
Nov 3, 2023 0.6380 0.6880 0.6380 0.6880 0.6880 25,100
Nov 2, 2023 0.6750 0.6770 0.6320 0.6760 0.6760 8,600
Nov 1, 2023 0.6730 0.6730 0.6730 0.6730 0.6730 16,700