Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American International Ventures Inc (OP: AIVN )

0.0019 UNCHANGED
Last Price Updated: 9:30 AM EST, Dec 26, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 0.0050 0.0050 0.0050 0 -0.03(-87.18%)
Oct 16, 2014 0.0390 0.0390 0.0390 0.0390 1,000 +0.01(+30.00%)
Oct 07, 2014 0.0300 0.0300 0.0300 0 +0.02(+170.27%)
Oct 06, 2014 0.0302 0.0302 0.0111 0.0111 267,084 -0.03(-72.18%)
Sep 18, 2014 0.0399 0.0399 0.0399 0 +0.01(+32.12%)
Sep 17, 2014 0.0302 0.0302 0.0302 0.0302 1,000 +0.00(+0.00%)
Sep 12, 2014 0.0302 0.0302 0.0302 0 -0.01(-24.31%)
Sep 04, 2014 0.0399 0.0399 0.0399 0 -0.01(-11.33%)
Aug 28, 2014 0.0450 0.0450 0.0450 0 +0.01(+15.38%)
Aug 27, 2014 0.0500 0.0500 0.0390 317,220 -0.01(-22.00%)
Aug 26, 2014 0.0500 0.0500 0.0500 0.0500 109,696 -0.00(-7.41%)
Aug 25, 2014 0.0500 0.0540 0.0500 0.0540 50,000 +0.02(+63.64%)
Aug 22, 2014 0.0550 0.0550 0.0330 0.0330 56,900 +0.00(+0.00%)
Aug 21, 2014 0.0330 0.0330 0.0330 0.0330 500 +0.00(+3.13%)
Aug 19, 2014 0.0320 0.0320 0.0320 0 +0.00(+3.23%)
Aug 15, 2014 0.0310 0.0310 0.0310 0 -0.01(-16.22%)
Aug 14, 2014 0.0500 0.0500 0.0370 0.0370 10,825 -0.00(-7.50%)
Aug 13, 2014 0.0400 0.0400 0.0400 0.0400 56,900 -0.01(-20.00%)
Aug 07, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 31, 2014 0.0500 0.0500 0.0500 0 -0.02(-27.54%)
Jul 29, 2014 0.0690 0.0690 0.0690 0 +0.01(+15.00%)
Jul 24, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 15, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 14, 2014 0.0600 0.0600 0.0600 0.0600 967 +0.02(+50.00%)
Jul 11, 2014 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Jul 10, 2014 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Jul 09, 2014 0.0400 0.0400 0.0400 0.0400 10,000 -0.01(-20.00%)
Jul 07, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 03, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 01, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 25, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 17, 2014 0.0500 0.0500 0.0500 0 -0.04(-41.18%)
Jun 16, 2014 0.0850 0.0850 0.0850 0.0850 600 +0.01(+6.25%)
Jun 12, 2014 0.0800 0.0800 0.0800 0 +0.02(+37.93%)
May 22, 2014 0.0580 0.0580 0.0580 0 -0.00(-3.33%)
May 12, 2014 0.0600 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
May 02, 2014 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Apr 29, 2014 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 22, 2014 0.0450 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Apr 17, 2014 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Apr 14, 2014 0.0450 0.0450 0.0450 0 +0.02(+63.64%)
Apr 10, 2014 0.0275 0.0275 0.0275 0.0275 0 +0.00(+6.18%)
Apr 09, 2014 0.0259 0.0259 0.0259 0.0259 3,700 +0.00(+0.00%)
Apr 08, 2014 0.0259 0.0259 0.0259 0.0259 7,500 +0.00(+0.00%)
Apr 04, 2014 0.0259 0.0259 0.0259 0 -0.00(-0.38%)
Mar 31, 2014 0.0260 0.0260 0.0260 0 -0.00(-13.33%)
Mar 24, 2014 0.0300 0.0300 0.0300 0 -0.02(-40.00%)
Mar 21, 2014 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Mar 20, 2014 0.0500 0.0500 0.0500 0.0500 34,700 +0.01(+25.00%)
Mar 19, 2014 0.0400 0.0400 0.0400 0.0400 10,000 -0.03(-42.86%)
Mar 13, 2014 0.0700 0.0700 0.0700 0.0700 0 +0.03(+75.00%)
Mar 07, 2014 0.0400 0.0400 0.0400 0 -0.02(-33.33%)
Mar 03, 2014 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Feb 27, 2014 0.0700 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Feb 24, 2014 0.0800 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Feb 20, 2014 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 14, 2014 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Feb 06, 2014 0.0800 0.0800 0.0800 0 +0.01(+12.68%)
Feb 05, 2014 0.0880 0.0880 0.0710 0.0710 83,300 +0.00(+1.43%)
Jan 29, 2014 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Jan 28, 2014 0.0711 0.0711 0.0600 0.0600 45,570 -0.01(-14.29%)
Jan 27, 2014 0.1020 0.1020 0.0700 0.0700 15,800 -0.03(-30.00%)
Jan 24, 2014 0.1080 0.1080 0.1000 0.1000 0 +0.00(+0.00%)
Jan 23, 2014 0.1000 0.1000 0.1000 0.1000 10,000 -0.03(-23.08%)
Jan 09, 2014 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Jan 07, 2014 0.1400 0.1400 0.1400 0 +0.04(+40.00%)
Jan 06, 2014 0.1000 0.1000 0.1000 0.1000 1,227 -0.04(-28.57%)
Dec 27, 2013 0.1400 0.1400 0.1400 67 +0.00(+0.00%)
Dec 26, 2013 0.1000 0.1400 0.1000 0.1400 2,841 +0.00(+0.00%)
Dec 24, 2013 0.1400 0.1400 0.1400 0.1400 1,400 +0.04(+40.00%)
Dec 20, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 18, 2013 0.1000 0.1000 0.1000 0 -0.04(-28.57%)
Dec 16, 2013 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 13, 2013 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Nov 21, 2013 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Nov 20, 2013 0.1400 0.1400 0.1400 0.1400 1,000 +0.01(+7.69%)
Nov 08, 2013 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.