Anonymous Intelligence Company Inc. (ANICF)
OTCMKTS · Delayed Price · Currency is USD
0.1390
+0.0169 (13.82%)
Jun 4, 2026, 9:30 AM EST
ANICF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -7.46% | 5,625 |
| May 12, 2026 | 0.11 | 0.13 | 0.09 | 0.11 | 0.11 | -4.22% | 12,710 |
| May 11, 2026 | 0.16 | 0.16 | 0.10 | 0.11 | 0.11 | -2.79% | 18,280 |
| May 8, 2026 | 0.10 | 0.15 | 0.10 | 0.12 | 0.12 | -5.48% | 49,083 |
| May 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -11.92% | 4,510 |
| May 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 4.55% | 404 |
| May 4, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | -6.13% | 20,200 |
| May 1, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -13.64% | 197 |
| Apr 30, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -19.41% | 150 |
| Apr 27, 2026 | 0.12 | 0.21 | 0.12 | 0.21 | 0.21 | 54.33% | 6,100 |
| Apr 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.50% | 4,737 |
| Apr 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -15.40% | 1,456 |
| Apr 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 6.66% | 321 |
| Apr 21, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -5.13% | 8,100 |
| Apr 17, 2026 | 0.09 | 0.15 | 0.09 | 0.15 | 0.15 | -5.21% | 224 |
| Apr 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 67.64% | 400 |
| Apr 6, 2026 | 0.09 | 0.11 | 0.09 | 0.09 | 0.09 | -13.87% | 964 |
| Apr 2, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | -3.48% | 2,820 |
| Mar 31, 2026 | 0.10 | 0.13 | 0.10 | 0.11 | 0.11 | 7.23% | 3,309 |
| Mar 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -16.22% | 273 |
| Mar 27, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 13.88% | 1,334 |
| Mar 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -13.34% | 1,631 |
| Mar 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -17.13% | 269 |
| Mar 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.27% | 1,025 |
| Mar 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -3.14% | 3,500 |
| Mar 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 13.49% | 5,100 |
| Feb 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 15.75% | 150 |
| Feb 26, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.94% | 3,415 |
| Feb 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.00% | 201 |
| Feb 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -5.70% | 235 |
| Feb 18, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -0.64% | 1,020 |
| Feb 17, 2026 | 0.16 | 0.17 | 0.13 | 0.13 | 0.13 | -1.67% | 3,656 |
| Feb 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.91% | 11,975 |
| Feb 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -9.36% | 528 |
| Feb 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 10.37% | 1,840 |
| Feb 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.55% | 165 |
| Feb 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.65% | 2,682 |
| Feb 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 12.99% | 1,959 |