Anonymous Intelligence Company Inc. (ANICF)
OTCMKTS · Delayed Price · Currency is USD
0.1272
+0.0135 (11.84%)
Aug 7, 2026, 9:39 AM EST
ANICF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 0.14 | 0.14 | 0.10 | 0.10 | 0.10 | -21.38% | 5,000 |
| Aug 7, 2026 | 0.10 | 0.15 | 0.10 | 0.13 | 0.13 | 11.85% | 38,700 |
| Aug 6, 2026 | 0.16 | 0.16 | 0.10 | 0.11 | 0.11 | -15.16% | 46,076 |
| Aug 5, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 6.55% | 4,000 |
| Aug 4, 2026 | 0.08 | 0.13 | 0.08 | 0.13 | 0.13 | -8.16% | 41,502 |
| Aug 3, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 39.06% | 7,500 |
| Jul 31, 2026 | 0.14 | 0.14 | 0.10 | 0.10 | 0.10 | -21.19% | 67,500 |
| Jul 30, 2026 | 0.10 | 0.14 | 0.09 | 0.13 | 0.12 | 0.42% | 107,523 |
| Jul 29, 2026 | 0.10 | 0.14 | 0.08 | 0.12 | 0.12 | 25.21% | 40,000 |
| Jul 28, 2026 | 0.18 | 0.18 | 0.10 | 0.10 | 0.10 | -21.88% | 55,412 |
| Jul 27, 2026 | 0.07 | 0.18 | 0.07 | 0.13 | 0.13 | 37.57% | 122,140 |
| Jul 24, 2026 | 0.07 | 0.10 | 0.07 | 0.09 | 0.09 | 10.93% | 133,494 |
| Jul 23, 2026 | 0.14 | 0.15 | 0.06 | 0.08 | 0.08 | -41.02% | 140,700 |
| Jul 21, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -21.03% | 1,125 |
| Jul 20, 2026 | 0.08 | 0.18 | 0.08 | 0.18 | 0.18 | 67.23% | 30,000 |
| Jul 17, 2026 | 0.10 | 0.13 | 0.08 | 0.11 | 0.11 | 18.96% | 17,013 |
| Jul 16, 2026 | 0.11 | 0.13 | 0.08 | 0.09 | 0.09 | 25.31% | 79,757 |
| Jul 15, 2026 | 0.08 | 0.12 | 0.06 | 0.07 | 0.07 | -38.46% | 95,261 |
| Jul 14, 2026 | 0.09 | 0.12 | 0.08 | 0.12 | 0.12 | 18.00% | 41,132 |
| Jul 13, 2026 | 0.14 | 0.14 | 0.07 | 0.10 | 0.10 | 12.25% | 100,682 |
| Jul 10, 2026 | 0.13 | 0.14 | 0.07 | 0.09 | 0.09 | -29.87% | 28,002 |
| Jul 9, 2026 | 0.09 | 0.13 | 0.09 | 0.13 | 0.13 | 20.22% | 7,000 |
| Jul 8, 2026 | 0.08 | 0.14 | 0.07 | 0.10 | 0.10 | 0.58% | 71,900 |
| Jul 7, 2026 | 0.11 | 0.14 | 0.04 | 0.10 | 0.10 | 43.31% | 76,480 |
| Jul 6, 2026 | 0.08 | 0.14 | 0.07 | 0.07 | 0.07 | -10.44% | 57,000 |
| Jul 2, 2026 | 0.04 | 0.10 | 0.04 | 0.08 | 0.08 | -20.13% | 30,100 |
| Jul 1, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 26.69% | 1,157 |
| Jun 30, 2026 | 0.06 | 0.11 | 0.06 | 0.08 | 0.08 | -4.93% | 16,925 |
| Jun 29, 2026 | 0.12 | 0.15 | 0.08 | 0.08 | 0.08 | -22.94% | 63,269 |
| Jun 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 6.43% | 315 |
| Jun 23, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -15.48% | 10,200 |
| Jun 22, 2026 | 0.10 | 0.12 | 0.09 | 0.12 | 0.12 | 8.81% | 18,390 |
| Jun 18, 2026 | 0.10 | 0.12 | 0.07 | 0.11 | 0.11 | 32.36% | 62,121 |
| Jun 17, 2026 | 0.08 | 0.12 | 0.08 | 0.08 | 0.08 | -22.60% | 75,085 |
| Jun 16, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 8.90% | 15,614 |
| Jun 11, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -16.56% | 4,251 |
| Jun 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 16.88% | 104 |
| Jun 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -26.23% | 285 |
| Jun 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 13.82% | 277 |
| Jun 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.62% | 274 |
| May 29, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 29.01% | 869 |
| May 28, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -17.73% | 7,214 |
| May 27, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 10.63% | 3,821 |
| May 26, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -14.93% | 10,270 |
| May 22, 2026 | 0.12 | 0.13 | 0.10 | 0.13 | 0.13 | 0.14% | 42,000 |
| May 20, 2026 | 0.13 | 0.15 | 0.12 | 0.13 | 0.13 | 16.85% | 55,000 |
| May 19, 2026 | 0.09 | 0.15 | 0.09 | 0.11 | 0.11 | 86.80% | 11,637 |
| May 18, 2026 | 0.12 | 0.21 | 0.06 | 0.06 | 0.06 | -49.52% | 6,025 |
| May 15, 2026 | 0.11 | 0.21 | 0.11 | 0.11 | 0.11 | -6.39% | 31,075 |
| May 14, 2026 | 0.10 | 0.21 | 0.10 | 0.12 | 0.12 | 20.96% | 10,600 |