Anonymous Intelligence Company Inc. (ANICF)
OTCMKTS
· Delayed Price · Currency is USD
0.1379
-0.0146 (-9.57%)
May 27, 2025, 4:00 PM EDT
ANICF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 0.13 | 0.15 | 0.13 | 0.13 | 0.13 | -3.00% | 10,349 |
| May 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -9.57% | 202 |
| May 23, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | 11.23% | 875 |
| May 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -7.55% | 504 |
| May 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 20 |
| May 20, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | -12.51% | 25,366 |
| May 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.89% | 7,407 |
| May 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -17.24% | 150 |
| May 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 17.68% | 215 |
| May 14, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -15.02% | 425 |
| May 13, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 20.98% | 1,438 |
| May 12, 2025 | 0.19 | 0.20 | 0.17 | 0.17 | 0.17 | -15.25% | 5,810 |
| May 9, 2025 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | 32.80% | 260 |
| May 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| May 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -12.65% | 758 |
| May 6, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.34% | 5,625 |
| May 5, 2025 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -8.60% | 3,200 |
| May 2, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 42.58% | 17,077 |
| May 1, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.92% | 331 |
| Apr 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -22.78% | 387 |
| Apr 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 24.12% | 500 |
| Apr 28, 2025 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -4.50% | 22,658 |
| Apr 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.75% | 500 |
| Apr 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Apr 23, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 0.44% | 670 |
| Apr 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -16.42% | 102 |
| Apr 21, 2025 | 0.12 | 0.17 | 0.12 | 0.17 | 0.17 | 15.79% | 3,100 |
| Apr 17, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | -13.32% | 1,751 |
| Apr 16, 2025 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | 12.60% | 591 |
| Apr 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 6,548 |
| Apr 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.43% | 120 |
| Apr 11, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 13.82% | 1,188 |
| Apr 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.32% | 117 |
| Apr 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 11.52% | 281 |
| Apr 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 8 |
| Apr 7, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.32% | 1,319 |
| Apr 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 70 |
| Apr 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 8.11% | 1,000 |
| Apr 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Apr 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 50 |
| Mar 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.24% | 290 |
| Mar 27, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.10% | 500 |
| Mar 26, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 13.91% | 175 |
| Mar 25, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 60 |
| Mar 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -18.58% | 210 |
| Mar 21, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 2.68% | 1,243 |
| Mar 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 71 |
| Mar 19, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -1.74% | 3,361 |
| Mar 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 50 |