Alset AI Ventures Inc. (GPUSF)
OTCMKTS
· Delayed Price · Currency is USD
0.0621
+0.0205 (49.28%)
At close: Apr 30, 2025
Alset AI Ventures Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Mar 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.89% | 150 |
Mar 11, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -12.18% | 49,700 |
Mar 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.74% | 29,010 |
Mar 7, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -5.65% | 40,112 |
Mar 6, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 31,950 |
Mar 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 8.28% | 31,100 |
Mar 4, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -0.39% | 73,438 |
Mar 3, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -5.39% | 54,300 |
Feb 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.47% | 500 |
Feb 27, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -11.94% | 149,000 |
Feb 26, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -4.47% | 96,000 |
Feb 25, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 0.31% | 11,100 |
Feb 24, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -5.55% | 114,200 |
Feb 21, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 4.42% | 168,409 |
Feb 20, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -1.65% | 44,214 |
Feb 19, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -4.71% | 81,776 |