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
2022-01-07	0.480	0.530	0.460	0.465	0.465	160,185
2022-01-06	0.400	0.485	0.400	0.470	0.470	363,567
2022-01-05	0.400	0.425	0.375	0.400	0.400	103,638
2022-01-04	0.365	0.430	0.350	0.360	0.360	436,703
2021-12-31	0.310	0.330	0.300	0.300	0.300	47,077
2021-12-30	0.295	0.335	0.290	0.300	0.300	112,775
2021-12-29	0.315	0.335	0.275	0.275	0.275	175,610
2021-12-24	0.340	0.345	0.320	0.330	0.330	39,636
2021-12-23	0.315	0.340	0.315	0.320	0.320	112,951
2021-12-22	0.310	0.310	0.300	0.310	0.310	33,795
2021-12-21	0.300	0.310	0.300	0.300	0.300	21,858
2021-12-20	0.300	0.310	0.295	0.295	0.295	47,181
2021-12-17	0.310	0.310	0.295	0.305	0.305	67,536
2021-12-16	0.300	0.335	0.290	0.310	0.310	153,093
2021-12-15	0.355	0.355	0.295	0.295	0.295	298,854
2021-12-14	0.350	0.350	0.320	0.330	0.330	214,335
2021-12-13	0.360	0.365	0.340	0.340	0.340	84,998
2021-12-10	0.350	0.355	0.340	0.345	0.345	161,405
2021-12-09	0.390	0.390	0.345	0.350	0.350	110,876
2021-12-08	0.370	0.370	0.340	0.370	0.370	248,805
2021-12-07	0.380	0.410	0.380	0.380	0.380	72,496
2021-12-06	0.420	0.420	0.375	0.380	0.380	66,141
2021-12-03	0.480	0.480	0.400	0.405	0.405	304,447
2021-12-02	0.480	0.500	0.430	0.440	0.440	91,536
2021-12-01	0.510	0.520	0.480	0.480	0.480	82,924
2021-11-30	0.500	0.520	0.490	0.510	0.510	143,845
2021-11-29	0.570	0.570	0.490	0.490	0.490	152,076
2021-11-26	0.550	0.570	0.510	0.540	0.540	63,269
2021-11-25	0.510	0.600	0.500	0.530	0.530	107,929
2021-11-24	0.460	0.530	0.460	0.530	0.530	67,963
2021-11-23	0.490	0.490	0.460	0.460	0.460	94,669
2021-11-22	0.550	0.580	0.490	0.490	0.490	130,184
2021-11-19	0.500	0.550	0.480	0.550	0.550	42,663
2021-11-18	0.550	0.550	0.480	0.485	0.485	62,813
2021-11-17	0.540	0.540	0.490	0.510	0.510	231,645
2021-11-16	0.630	0.640	0.530	0.540	0.540	329,978
2021-11-15	0.660	0.670	0.610	0.610	0.610	154,219
2021-11-12	0.650	0.690	0.620	0.620	0.620	277,533
2021-11-11	0.640	0.690	0.620	0.660	0.660	155,643
2021-11-10	0.580	0.740	0.580	0.650	0.650	850,423
2021-11-09	0.560	0.580	0.530	0.580	0.580	210,395
2021-11-08	0.560	0.670	0.550	0.560	0.560	541,971
2021-11-05	0.500	0.580	0.500	0.560	0.560	292,039
2021-11-04	0.485	0.490	0.455	0.490	0.490	98,891
2021-11-03	0.420	0.500	0.420	0.470	0.470	473,097
2021-11-02	0.465	0.465	0.405	0.405	0.405	126,357
2021-11-01	0.410	0.470	0.400	0.450	0.450	192,522
2021-10-29	0.355	0.420	0.335	0.415	0.415	237,686
2021-10-28	0.360	0.360	0.340	0.340	0.340	110,139
2021-10-27	0.340	0.355	0.340	0.345	0.345	96,200
2021-10-26	0.340	0.355	0.340	0.340	0.340	59,104
2021-10-25	0.380	0.390	0.340	0.340	0.340	171,314
2021-10-22	0.420	0.430	0.380	0.395	0.395	137,487
2021-10-21	0.450	0.485	0.400	0.440	0.440	235,604
2021-10-20	0.345	0.460	0.330	0.450	0.450	386,901
2021-10-19	0.320	0.355	0.310	0.345	0.345	312,139
2021-10-18	0.300	0.325	0.300	0.315	0.315	160,981

← NewerPage 21 of 21 · 1,257 trading days

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.