Anonymous Intelligence Company Inc. (formerly was CNI/Cloud Nine Web3 Technologies Inc. until 2023-05-17) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	0.255	0.315	0.245	0.290	0.290	304,941
2022-04-01	0.250	0.260	0.240	0.260	0.260	53,052
2022-03-31	0.270	0.280	0.245	0.245	0.245	77,788
2022-03-30	0.285	0.285	0.245	0.270	0.270	76,844
2022-03-29	0.270	0.270	0.230	0.265	0.265	163,517
2022-03-28	0.280	0.290	0.255	0.260	0.260	123,118
2022-03-25	0.300	0.300	0.265	0.280	0.280	168,489
2022-03-24	0.285	0.305	0.275	0.280	0.280	190,250
2022-03-23	0.280	0.290	0.275	0.285	0.285	97,825
2022-03-22	0.300	0.310	0.275	0.285	0.285	229,542
2022-03-21	0.320	0.330	0.290	0.300	0.300	275,982
2022-03-18	0.300	0.310	0.260	0.285	0.285	133,586
2022-03-17	0.315	0.315	0.300	0.305	0.305	101,600
2022-03-16	0.300	0.320	0.300	0.300	0.300	177,010
2022-03-15	0.300	0.320	0.290	0.300	0.300	54,502
2022-03-14	0.340	0.340	0.310	0.310	0.310	156,648
2022-03-11	0.345	0.345	0.325	0.325	0.325	45,755
2022-03-10	0.350	0.360	0.335	0.335	0.335	83,925
2022-03-09	0.350	0.360	0.330	0.335	0.335	51,530
2022-03-08	0.320	0.350	0.320	0.330	0.330	110,922
2022-03-07	0.340	0.350	0.320	0.320	0.320	71,041
2022-03-04	0.365	0.370	0.350	0.350	0.350	25,057
2022-03-03	0.365	0.385	0.365	0.365	0.365	35,616
2022-03-02	0.390	0.395	0.335	0.360	0.360	89,194
2022-03-01	0.370	0.380	0.370	0.370	0.370	80,818
2022-02-28	0.425	0.425	0.375	0.375	0.375	242,492
2022-02-25	0.405	0.420	0.395	0.395	0.395	231,922
2022-02-24	0.435	0.440	0.380	0.380	0.380	583,296
2022-02-23	0.500	0.500	0.440	0.465	0.465	458,100
2022-02-22	0.520	0.520	0.480	0.480	0.480	151,344
2022-02-18	0.540	0.540	0.500	0.520	0.520	98,285
2022-02-17	0.510	0.550	0.500	0.510	0.510	286,660
2022-02-16	0.485	0.540	0.485	0.510	0.510	697,762
2022-02-15	0.420	0.445	0.385	0.440	0.440	363,995
2022-02-14	0.430	0.430	0.400	0.410	0.410	99,529
2022-02-11	0.440	0.445	0.415	0.420	0.420	59,847
2022-02-10	0.450	0.450	0.415	0.415	0.415	78,317
2022-02-09	0.430	0.455	0.410	0.435	0.435	81,886
2022-02-08	0.410	0.435	0.410	0.430	0.430	30,282
2022-02-07	0.450	0.450	0.410	0.430	0.430	63,993
2022-02-04	0.450	0.450	0.420	0.420	0.420	69,796
2022-02-03	0.450	0.450	0.400	0.420	0.420	88,283
2022-02-02	0.450	0.460	0.400	0.405	0.405	114,893
2022-02-01	0.400	0.465	0.400	0.430	0.430	81,468
2022-01-31	0.405	0.480	0.405	0.440	0.440	175,645
2022-01-28	0.370	0.425	0.370	0.425	0.425	37,786
2022-01-27	0.400	0.405	0.390	0.390	0.390	58,851
2022-01-26	0.380	0.390	0.375	0.375	0.375	57,062
2022-01-25	0.350	0.370	0.325	0.355	0.355	65,426
2022-01-24	0.350	0.350	0.305	0.325	0.325	141,303
2022-01-21	0.350	0.365	0.320	0.330	0.330	207,604
2022-01-20	0.395	0.395	0.340	0.350	0.350	507,646
2022-01-19	0.400	0.400	0.380	0.380	0.380	90,701
2022-01-18	0.400	0.410	0.390	0.390	0.390	29,164
2022-01-17	0.400	0.420	0.400	0.400	0.400	48,430
2022-01-14	0.390	0.395	0.380	0.390	0.390	71,512
2022-01-13	0.395	0.410	0.385	0.385	0.385	64,502
2022-01-12	0.410	0.410	0.380	0.385	0.385	54,285
2022-01-11	0.450	0.450	0.400	0.410	0.410	157,473
2022-01-10	0.455	0.465	0.450	0.450	0.450	109,431

← NewerPage 20 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.