ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

MSAIW MultiSensor AI Holdings Inc

0.0222
0.0009 (4.23%)
Jul 26 2024 - Closed
Delayed by 15 minutes

MSAIW Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2024 0.0222 0.0009 4.23% 0.029 0.029 0.0222 13,668
Jul 25 2024 0.0213 0.0004 1.91% 0.021 0.0258 0.0206 16,217
Jul 24 2024 0.0209 -0.008 -27.68% 0.0256 0.028899 0.02 47,695
Jul 23 2024 0.0289 0.00 0.00% 0.0289 0.0289 0.0289 0
Jul 22 2024 0.0289 0.0001 0.35% 0.0255 0.0289 0.0252 9,624
Jul 19 2024 0.0288 -0.0002 -0.69% 0.0253 0.029 0.0253 762
Jul 18 2024 0.029 0.00 0.00% 0.029 0.029 0.029 0
Jul 17 2024 0.029 0.00 0.00% 0.029 0.029 0.029 0
Jul 16 2024 0.029 0.0038 15.08% 0.0288 0.029 0.0253 700
Jul 15 2024 0.0252 -0.0038 -13.10% 0.025238 0.0254 0.0252 17,384
Jul 12 2024 0.029 0.002 7.41% 0.029 0.029 0.025 2,293
Jul 11 2024 0.027 -0.002 -6.90% 0.02504 0.027 0.025 5,419
Jul 10 2024 0.029 0.00 0.00% 0.029 0.029 0.029 0
Jul 09 2024 0.029 0.001 3.57% 0.0288 0.029 0.026 43,155
Jul 08 2024 0.028 0.0028 11.11% 0.0333 0.0333 0.028 18,105
Jul 05 2024 0.0252 -0.0048 -16.00% 0.035 0.035 0.0252 91,910
Jul 03 2024 0.03 0.0078 35.14% 0.03 0.03 0.03 2,610
Jul 02 2024 0.0222 -0.0039 -14.94% 0.03 0.035 0.0218 61,200
Jul 01 2024 0.0261 0.0011 4.40% 0.028 0.033701 0.025 60,713
Jun 28 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0
Jun 27 2024 0.025 -0.0145 -36.71% 0.0297 0.03 0.022 21,709
Jun 26 2024 0.0395 0.00 0.00% 0.0395 0.0395 0.0395 0
Jun 25 2024 0.0395 0.0105 36.21% 0.0395 0.0399 0.0395 1,200
Jun 24 2024 0.029 0.00 0.00% 0.029 0.029 0.029 0
Jun 21 2024 0.029 0.0002 0.69% 0.029 0.029 0.029 7,819
Jun 20 2024 0.0288 -0.0001 -0.35% 0.0289 0.029 0.0202 27,178
Jun 18 2024 0.0289 0.00 0.00% 0.029 0.029 0.0289 8,435
Jun 17 2024 0.0289 -0.0014 -4.62% 0.0215 0.029 0.0213 4,826
Jun 14 2024 0.0303 0.00 0.00% 0.0303 0.0303 0.0303 0
Jun 13 2024 0.0303 0.00 0.00% 0.0303 0.0303 0.0303 0
Jun 12 2024 0.0303 -0.0087 -22.31% 0.0396 0.04 0.0303 2,130
Jun 11 2024 0.039 0.00 0.00% 0.039 0.039 0.039 0
Jun 10 2024 0.039 0.0138 54.76% 0.0295 0.04 0.0295 102,895
Jun 07 2024 0.0252 -0.0127 -33.51% 0.038 0.038 0.0213 240,396
Jun 06 2024 0.0379 -0.002 -5.01% 0.04 0.04 0.0376 12,440
Jun 05 2024 0.0399 -0.0087 -17.90% 0.0415 0.0415 0.039 78,403
Jun 04 2024 0.0486 0.0085 21.20% 0.05 0.056 0.0401 12,825
Jun 03 2024 0.0401 -0.0015 -3.61% 0.055 0.0563 0.0401 24,249
May 31 2024 0.0416 -0.016 -27.78% 0.0565 0.057 0.0416 2,308
May 30 2024 0.0576 0.0076 15.20% 0.0537 0.057696 0.0401 12,189
May 29 2024 0.05 0.0101 25.31% 0.0497 0.0579 0.04 23,413
May 28 2024 0.0399 0.00 0.00% 0.0399 0.0399 0.0399 0
May 24 2024 0.0399 0.0009 2.31% 0.0497 0.05 0.039 65,380
May 23 2024 0.039 -0.0041 -9.51% 0.0435 0.0641 0.0363 125,135
May 22 2024 0.0431 0.00 0.00% 0.0431 0.0431 0.0431 0
May 21 2024 0.0431 -0.0169 -28.17% 0.07 0.0725 0.0431 32,728
May 20 2024 0.06 0.00 0.00% 0.06 0.06 0.06 0
May 17 2024 0.06 0.0169 39.21% 0.0499 0.0625 0.0499 4,998
May 16 2024 0.0431 0.00 0.00% 0.0592 0.0749 0.0431 88,651
May 15 2024 0.0431 0.00 0.00% 0.0431 0.0431 0.0431 0
May 14 2024 0.0431 0.00 0.00% 0.0431 0.0431 0.0431 0
May 13 2024 0.0431 -0.0139 -24.39% 0.057 0.0645 0.0431 13,041
May 10 2024 0.057 -0.0128 -18.34% 0.0691 0.0691 0.057 2,050
May 09 2024 0.0698 0.0267 61.95% 0.0698 0.0698 0.050101 614
May 08 2024 0.0431 0.00 0.00% 0.0431 0.0431 0.0431 0
May 07 2024 0.0431 -0.0009 -2.05% 0.044 0.0499 0.035 31,392
May 06 2024 0.044 -0.011 -20.00% 0.06 0.071 0.044 2,117
May 03 2024 0.055 0.005 10.00% 0.05 0.0665 0.044 30,032
May 02 2024 0.05 0.0098 24.38% 0.0499 0.05 0.04 3,467
May 01 2024 0.0402 -0.0098 -19.60% 0.0882 0.0882 0.04 138,970
Apr 30 2024 0.05 0.01 25.00% 0.04 0.0882 0.04 11,560
Apr 29 2024 0.04 -0.0102 -20.32% 0.0511 0.0511 0.04 15,629

Your Recent History

Delayed Upgrade Clock