Alset AI Ventures Inc. (GPUSF)
OTCMKTS
· Delayed Price · Currency is USD
0.0667
-0.0062 (-8.50%)
At close: May 22, 2025
Alset AI Ventures Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 22, 2025 | 0.09 | 0.09 | 0.06 | 0.07 | 0.07 | -8.50% | 563,677 |
May 21, 2025 | 0.07 | 0.09 | 0.06 | 0.07 | 0.07 | 5.65% | 350,763 |
May 20, 2025 | 0.08 | 0.08 | 0.06 | 0.07 | 0.07 | -4.70% | 525,408 |
May 19, 2025 | 0.07 | 0.09 | 0.06 | 0.07 | 0.07 | 8.06% | 532,461 |
May 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.82% | 143,566 |
May 15, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 1.86% | 191,390 |
May 14, 2025 | 0.06 | 0.08 | 0.06 | 0.06 | 0.06 | -10.53% | 459,910 |
May 13, 2025 | 0.06 | 0.07 | 0.05 | 0.07 | 0.07 | 24.91% | 1,062,344 |
May 12, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -0.34% | 615,586 |
May 9, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 6.03% | 534,039 |
May 8, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 2.24% | 226,804 |
May 7, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -3.78% | 120,601 |
May 6, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -4.63% | 162,608 |
May 5, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 10.84% | 335,502 |
May 2, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -7.72% | 219,527 |
May 1, 2025 | 0.07 | 0.07 | 0.05 | 0.06 | 0.06 | -8.21% | 355,210 |
Apr 30, 2025 | 0.05 | 0.06 | 0.04 | 0.06 | 0.06 | 49.28% | 521,574 |
Apr 29, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -9.37% | 292,853 |
Apr 28, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -9.82% | 108,714 |
Apr 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.87% | 183,943 |
Apr 24, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 6.31% | 234,302 |
Apr 23, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 7.54% | 516,416 |
Apr 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.97% | 70,346 |
Apr 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.22% | 171,454 |
Apr 17, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -5.08% | 88,595 |
Apr 16, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -3.99% | 411,685 |
Apr 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.16% | 66,202 |
Apr 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 9.34% | 121,350 |
Apr 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.03% | 11,000 |
Apr 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.53% | 31,000 |
Apr 9, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 19.83% | 55,225 |
Apr 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.86% | 5,998 |
Apr 7, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -9.56% | 25,400 |
Apr 4, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 1.84% | 157,715 |
Apr 3, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 5.56% | 446,800 |
Apr 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.74% | 14,300 |
Apr 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.09% | 24,315 |
Mar 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.50% | 68,000 |
Mar 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 11.11% | 60,402 |
Mar 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -21.57% | 42,300 |
Mar 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 9.29% | 10,100 |
Mar 25, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -4.11% | 26,800 |
Mar 24, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -8.75% | 194,964 |
Mar 21, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -0.83% | 166,500 |
Mar 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 8.52% | 111,000 |
Mar 19, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 1.36% | 99,998 |
Mar 18, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -10.20% | 52,100 |
Mar 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.73% | 23,910 |
Mar 14, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 3.46% | 412,200 |
Mar 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 9.09% | 136,439 |