Yahoo

Mail

Singapore markets closed

Straits Times Index
3,230.55
+21.37(+0.67%)
Nikkei
26,781.68
+176.84(+0.66%)
Hang Seng
20,697.36
+581.16(+2.89%)
FTSE 100
7,585.46
+20.54(+0.27%)
BTC-USD
28,976.93
+129.10(+0.45%)
CMC Crypto 200
625.79
-3.71(-0.59%)

AnalytixInsight Inc. (ATIXF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.2910

0.0000

(0.00%)

At close: 10:30AM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	0.2910	0.2910	0.2910	0.2910	0.2910	-
26 May 2022	0.3050	0.3050	0.2810	0.2910	0.2910	2,000
25 May 2022	0.2460	0.2460	0.2460	0.2460	0.2460	-
24 May 2022	0.2460	0.2460	0.2460	0.2460	0.2460	-
23 May 2022	0.2460	0.2460	0.2460	0.2460	0.2460	-
20 May 2022	0.2460	0.2460	0.2460	0.2460	0.2460	-
19 May 2022	0.2460	0.2460	0.2460	0.2460	0.2460	-
18 May 2022	0.2350	0.2460	0.2350	0.2460	0.2460	2,600
17 May 2022	0.2390	0.2390	0.2390	0.2390	0.2390	-
16 May 2022	0.2390	0.2390	0.2390	0.2390	0.2390	-
13 May 2022	0.2390	0.2390	0.2390	0.2390	0.2390	100
12 May 2022	0.2330	0.2350	0.2330	0.2350	0.2350	13,000
11 May 2022	0.2800	0.2800	0.2800	0.2800	0.2800	-
10 May 2022	0.2800	0.2800	0.2800	0.2800	0.2800	-
09 May 2022	0.2800	0.2800	0.2800	0.2800	0.2800	-
06 May 2022	0.2800	0.2800	0.2800	0.2800	0.2800	300
05 May 2022	0.2610	0.2610	0.2610	0.2610	0.2610	-
04 May 2022	0.2700	0.2700	0.2610	0.2610	0.2610	25,100
03 May 2022	0.2860	0.2860	0.2790	0.2790	0.2790	5,000
02 May 2022	0.3060	0.3060	0.3060	0.3060	0.3060	-
29 Apr 2022	0.3080	0.3080	0.3060	0.3060	0.3060	4,300
28 Apr 2022	0.3310	0.3310	0.3310	0.3310	0.3310	-
27 Apr 2022	0.3310	0.3310	0.3310	0.3310	0.3310	-
26 Apr 2022	0.3310	0.3310	0.3310	0.3310	0.3310	2,000
25 Apr 2022	0.3460	0.3460	0.3220	0.3220	0.3220	4,500
22 Apr 2022	0.3640	0.3640	0.3420	0.3430	0.3430	12,900
21 Apr 2022	0.3820	0.3820	0.3700	0.3700	0.3700	9,500
20 Apr 2022	0.3900	0.3900	0.3900	0.3900	0.3900	-
19 Apr 2022	0.3900	0.3900	0.3900	0.3900	0.3900	-
18 Apr 2022	0.4050	0.4060	0.3900	0.3900	0.3900	15,500
14 Apr 2022	0.4000	0.4020	0.4000	0.4020	0.4020	2,500
13 Apr 2022	0.4110	0.4110	0.3850	0.3870	0.3870	31,000
12 Apr 2022	0.4310	0.4310	0.4310	0.4310	0.4310	-
11 Apr 2022	0.4310	0.4310	0.4310	0.4310	0.4310	300
08 Apr 2022	0.4270	0.4270	0.4270	0.4270	0.4270	5,000
07 Apr 2022	0.4290	0.4290	0.4290	0.4290	0.4290	10,000
06 Apr 2022	0.4270	0.4270	0.4250	0.4250	0.4250	12,000
05 Apr 2022	0.4380	0.4380	0.4380	0.4380	0.4380	-
04 Apr 2022	0.4290	0.4380	0.4290	0.4380	0.4380	800
01 Apr 2022	0.4200	0.4200	0.4200	0.4200	0.4200	-
31 Mar 2022	0.4150	0.4200	0.4150	0.4200	0.4200	16,800
30 Mar 2022	0.4180	0.4230	0.4070	0.4070	0.4070	20,000
29 Mar 2022	0.3940	0.3940	0.3940	0.3940	0.3940	-
28 Mar 2022	0.4110	0.4200	0.3850	0.3940	0.3940	116,000
25 Mar 2022	0.4400	0.4400	0.4400	0.4400	0.4400	1,000
24 Mar 2022	0.4420	0.4420	0.4300	0.4300	0.4300	57,500
23 Mar 2022	0.4390	0.4390	0.4340	0.4360	0.4360	1,800
22 Mar 2022	0.4390	0.4390	0.4290	0.4290	0.4290	20,800
21 Mar 2022	0.4470	0.4500	0.4470	0.4500	0.4500	600
18 Mar 2022	0.4210	0.4210	0.4210	0.4210	0.4210	-
17 Mar 2022	0.3820	0.4220	0.3780	0.4210	0.4210	19,000
16 Mar 2022	0.4470	0.4550	0.3800	0.3840	0.3840	30,800
15 Mar 2022	0.4010	0.4250	0.3920	0.3920	0.3920	23,500
14 Mar 2022	0.4170	0.4170	0.4170	0.4170	0.4170	500
11 Mar 2022	0.4280	0.4280	0.4040	0.4220	0.4220	5,200
10 Mar 2022	0.4520	0.4520	0.4040	0.4170	0.4170	23,000
09 Mar 2022	0.4350	0.4510	0.4240	0.4240	0.4240	55,300
08 Mar 2022	0.3980	0.4140	0.3830	0.4140	0.4140	30,000
07 Mar 2022	0.4430	0.4430	0.3860	0.3860	0.3860	25,900
04 Mar 2022	0.4260	0.4300	0.4260	0.4260	0.4260	49,400
03 Mar 2022	0.4600	0.4700	0.4600	0.4700	0.4700	200
02 Mar 2022	0.4550	0.4550	0.4550	0.4550	0.4550	1,500
01 Mar 2022	0.4580	0.4580	0.4580	0.4580	0.4580	700
28 Feb 2022	0.4420	0.4420	0.4420	0.4420	0.4420	-
25 Feb 2022	0.4420	0.4420	0.4420	0.4420	0.4420	-
24 Feb 2022	0.4420	0.4420	0.4350	0.4420	0.4420	10,600
23 Feb 2022	0.4890	0.4890	0.4890	0.4890	0.4890	-
22 Feb 2022	0.4720	0.4890	0.4720	0.4890	0.4890	300
18 Feb 2022	0.5080	0.5080	0.5080	0.5080	0.5080	-
17 Feb 2022	0.5080	0.5080	0.5080	0.5080	0.5080	-
16 Feb 2022	0.4890	0.5080	0.4880	0.5080	0.5080	2,500
15 Feb 2022	0.4860	0.4950	0.4860	0.4950	0.4950	1,100
14 Feb 2022	0.5130	0.5130	0.5130	0.5130	0.5130	-
11 Feb 2022	0.5130	0.5130	0.5130	0.5130	0.5130	100
10 Feb 2022	0.5220	0.5300	0.5000	0.5000	0.5000	57,900
09 Feb 2022	0.5150	0.5150	0.5150	0.5150	0.5150	-
08 Feb 2022	0.5160	0.5160	0.5150	0.5150	0.5150	900
07 Feb 2022	0.5250	0.5250	0.5120	0.5120	0.5120	4,300
04 Feb 2022	0.5110	0.5340	0.5110	0.5340	0.5340	3,500
03 Feb 2022	0.5120	0.5150	0.5120	0.5150	0.5150	2,500
02 Feb 2022	0.5080	0.5220	0.5030	0.5030	0.5030	2,900
01 Feb 2022	0.6020	0.6020	0.5410	0.5410	0.5410	900
31 Jan 2022	0.5200	0.5200	0.5200	0.5200	0.5200	-
28 Jan 2022	0.5200	0.5200	0.5200	0.5200	0.5200	500
27 Jan 2022	0.5280	0.5280	0.4920	0.4920	0.4920	7,400
26 Jan 2022	0.5730	0.5730	0.5170	0.5170	0.5170	10,100
25 Jan 2022	0.5340	0.5660	0.5340	0.5660	0.5660	4,100
24 Jan 2022	0.5040	0.5080	0.4950	0.5080	0.5080	30,000
21 Jan 2022	0.5510	0.5510	0.5350	0.5350	0.5350	12,000
20 Jan 2022	0.5880	0.5880	0.5880	0.5880	0.5880	10,000
19 Jan 2022	0.5850	0.5950	0.5680	0.5850	0.5850	7,400
18 Jan 2022	0.6000	0.6000	0.5650	0.5770	0.5770	30,000
14 Jan 2022	0.6050	0.6050	0.5710	0.5710	0.5710	21,400
13 Jan 2022	0.6150	0.6150	0.6150	0.6150	0.6150	500
12 Jan 2022	0.6020	0.6200	0.5950	0.6060	0.6060	35,000
11 Jan 2022	0.5930	0.5930	0.5920	0.5920	0.5920	3,200
10 Jan 2022	0.6550	0.6550	0.5750	0.6000	0.6000	196,000
07 Jan 2022	0.6310	0.6500	0.6230	0.6500	0.6500	5,200
06 Jan 2022	0.6030	0.6260	0.5940	0.6260	0.6260	21,400
05 Jan 2022	0.6150	0.6340	0.6050	0.6310	0.6310	12,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,230.55+21.37(+0.67%)

Nikkei26,781.68+176.84(+0.66%)

Hang Seng20,697.36+581.16(+2.89%)

FTSE 1007,585.46+20.54(+0.27%)

BTC-USD28,976.93+129.10(+0.45%)

CMC Crypto 200625.79-3.71(-0.59%)

AnalytixInsight Inc. (ATIXF)

Straits Times Index
3,230.55
+21.37(+0.67%)

Nikkei
26,781.68
+176.84(+0.66%)

Hang Seng
20,697.36
+581.16(+2.89%)

FTSE 100
7,585.46
+20.54(+0.27%)

BTC-USD
28,976.93
+129.10(+0.45%)

CMC Crypto 200
625.79
-3.71(-0.59%)