AI Artificial Intelligence Ventures Inc. (ESIFF)
OTCMKTS
· Delayed Price · Currency is USD
0.3140
-0.0014 (-0.43%)
Jun 6, 2025, 2:06 PM EDT
ESIFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.43% | 1,500 |
| Jun 5, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Jun 4, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.74% | 1,033 |
| Jun 3, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Jun 2, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| May 30, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| May 29, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 12.39% | 100 |
| May 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| May 27, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| May 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| May 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| May 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| May 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 60 |
| May 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 40 |
| May 16, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -9.76% | 2,200 |
| May 15, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 4.28% | 2,985 |
| May 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.28% | 1,000 |
| May 13, 2025 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | 3.61% | 1,252 |
| May 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -4.54% | 100 |
| May 9, 2025 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | -0.26% | 1,323 |
| May 8, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -8.69% | 4,000 |
| May 7, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 4.28% | 2,023 |
| May 6, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 12.15% | 100 |
| May 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.61% | 300 |
| May 2, 2025 | 0.32 | 0.32 | 0.28 | 0.28 | 0.28 | -10.86% | 636 |
| May 1, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Apr 30, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 9.98% | 100 |
| Apr 29, 2025 | 0.22 | 0.32 | 0.22 | 0.29 | 0.29 | 19.55% | 6,966 |
| Apr 28, 2025 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | 3.78% | 4,610 |
| Apr 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 28.60% | 2,500 |
| Apr 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Apr 23, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.28% | 22,016 |
| Apr 22, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 33 |
| Apr 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -18.49% | 3,030 |
| Apr 17, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Apr 16, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -12.40% | 335 |
| Apr 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 25.00% | 1,600 |
| Apr 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 66 |
| Apr 10, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.30% | 12,500 |
| Apr 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.60% | 200 |
| Apr 7, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 10.28% | 1,527 |
| Apr 4, 2025 | 0.26 | 0.26 | 0.18 | 0.18 | 0.18 | -16.82% | 9,313 |
| Apr 3, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -6.86% | 433 |
| Apr 2, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | 7.36% | 7,433 |
| Apr 1, 2025 | 0.23 | 0.23 | 0.20 | 0.22 | 0.22 | 0.73% | 20,033 |
| Mar 31, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Mar 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -9.00% | 330 |
| Mar 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |