Genesis AI Corp. (AIGFD)
OTCMKTS
· Delayed Price · Currency is USD
0.0634
-0.0036 (-5.37%)
At close: Apr 24, 2025
Genesis AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.37% | 100 |
| Apr 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 15,000 |
| Apr 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -20.24% | 10,200 |
| Apr 15, 2025 | 0.13 | 0.13 | 0.07 | 0.08 | 0.08 | 25.37% | 2,510 |
| Apr 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -25.56% | 2,201 |
| Apr 8, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 13.92% | 720 |
| Apr 4, 2025 | 0.11 | 0.11 | 0.08 | 0.08 | 0.08 | -3.78% | 1,675 |
| Apr 3, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -23.63% | 14,306 |
| Apr 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 51.41% | 1,934 |
| Apr 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 222 |
| Mar 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -18.48% | 100 |
| Mar 28, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 26.23% | 5,300 |
| Mar 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.17% | 1,000 |
| Mar 26, 2025 | 0.10 | 0.10 | 0.07 | 0.07 | 0.07 | -25.70% | 15,837 |
| Mar 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 12.28% | 940 |
| Mar 21, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -11.31% | 845 |
| Mar 20, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -21.97% | 400 |
| Mar 18, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 52.07% | 1,100 |
| Mar 17, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -9.19% | 22,084 |
| Mar 14, 2025 | 0.10 | 0.12 | 0.09 | 0.09 | 0.09 | 0.33% | 11,440 |
| Mar 13, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.88% | 6,024 |
| Mar 12, 2025 | 0.09 | 0.12 | 0.07 | 0.09 | 0.09 | -36.50% | 7,326 |
| Mar 11, 2025 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -12.80% | 7,177 |
| Mar 10, 2025 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | 5.81% | 1,602 |
| Mar 4, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -8.82% | 2,800 |
| Mar 3, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -4.23% | 949 |
| Feb 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.43% | 100 |
| Feb 27, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,000 |
| Feb 26, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -9.33% | 123 |
| Feb 25, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 2,730 |
| Feb 24, 2025 | 0.18 | 0.21 | 0.18 | 0.19 | 0.19 | 10.29% | 3,740 |
| Feb 21, 2025 | 0.13 | 0.18 | 0.13 | 0.18 | 0.18 | -22.22% | 1,205 |
| Feb 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 24.31% | 100 |
| Feb 19, 2025 | 0.23 | 0.23 | 0.18 | 0.18 | 0.18 | -19.56% | 2,715 |
| Feb 18, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 9.76% | 1,440 |
| Feb 14, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -2.01% | 984 |
| Feb 13, 2025 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 3.31% | 1,327 |
| Feb 12, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | -2.64% | 1,970 |
| Feb 11, 2025 | 0.17 | 0.21 | 0.17 | 0.21 | 0.21 | 4.00% | 6,310 |
| Feb 10, 2025 | 0.23 | 0.23 | 0.17 | 0.20 | 0.20 | -10.71% | 2,982 |
| Feb 7, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 47.66% | 6,957 |
| Feb 6, 2025 | 0.20 | 0.20 | 0.13 | 0.15 | 0.15 | -24.90% | 5,637 |
| Feb 5, 2025 | 0.18 | 0.20 | 0.15 | 0.20 | 0.20 | -0.69% | 10,094 |
| Feb 4, 2025 | 0.21 | 0.21 | 0.18 | 0.20 | 0.20 | -3.14% | 2,250 |
| Feb 3, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | 1.45% | 1,637 |
| Jan 31, 2025 | 0.29 | 0.29 | 0.17 | 0.21 | 0.21 | -14.46% | 22,610 |
| Jan 30, 2025 | 0.33 | 0.33 | 0.22 | 0.24 | 0.24 | -30.66% | 18,451 |
| Jan 29, 2025 | 0.31 | 0.35 | 0.31 | 0.35 | 0.35 | 23.54% | 2,116 |
| Jan 28, 2025 | 0.33 | 0.33 | 0.26 | 0.28 | 0.28 | -26.24% | 8,447 |
| Jan 27, 2025 | 0.32 | 0.38 | 0.30 | 0.38 | 0.38 | 6.39% | 7,440 |