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, 2012 0.3000 0.3750 0.3000 0.3750 3,700 +0.03(+7.14%)
Oct 26, 2012 0.3500 0.3500 0.3500 0 +0.05(+16.67%)
Oct 19, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 18, 2012 0.3000 0.3000 0.3000 0.3000 5,525 +0.00(+0.00%)
Oct 16, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 15, 2012 0.3000 0.3000 0.3000 0.3000 3,500 +0.00(+0.00%)
Oct 10, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 09, 2012 0.3000 0.3000 0.2900 0.3000 2,000 +0.01(+3.45%)
Oct 01, 2012 0.2900 0.2900 0.2900 0 -0.09(-22.67%)
Sep 27, 2012 0.3750 0.3750 0.3750 0 -0.01(-1.32%)
Sep 26, 2012 0.3800 0.3800 0.3800 0.3800 850 +0.12(+49.02%)
Sep 25, 2012 0.3500 0.3500 0.2550 0.2550 8,500 -0.04(-15.00%)
Sep 20, 2012 0.3000 0.3000 0.3000 0 -0.09(-22.08%)
Sep 19, 2012 0.3850 0.3850 0.3850 0.3850 250 +0.00(+0.00%)
Sep 18, 2012 0.3850 0.3850 0.3850 0.3850 200 +0.13(+50.98%)
Sep 14, 2012 0.2550 0.2550 0.2550 0 -0.04(-15.00%)
Sep 13, 2012 0.3000 0.3000 0.3000 0.3000 14,000 +0.00(+0.00%)
Sep 12, 2012 0.3850 0.3850 0.3000 0.3000 11,580 +0.08(+38.89%)
Sep 11, 2012 0.2160 0.2160 0.2160 0.2160 200 -0.17(-43.90%)
Sep 10, 2012 0.3850 0.3850 0.3850 0.3850 1,000 -0.01(-1.28%)
Sep 07, 2012 0.4395 0.4395 0.3400 0.3900 20,558 -0.05(-11.36%)
Sep 05, 2012 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Sep 04, 2012 0.4400 0.4400 0.4400 0.4400 227 +0.00(+0.00%)
Aug 30, 2012 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Aug 29, 2012 0.4390 0.4400 0.4390 0.4400 7,670 +0.01(+2.33%)
Aug 27, 2012 0.4300 0.4300 0.3600 0.4300 13,191 -0.02(-4.44%)
Aug 23, 2012 0.4500 0.4500 0.4500 0 +0.07(+18.42%)
Aug 22, 2012 0.4500 0.4500 0.3800 0.3800 11,200 -0.09(-19.15%)
Aug 21, 2012 0.4700 0.4700 0.4700 0.4700 200 +0.12(+34.29%)
Aug 20, 2012 0.3500 0.4300 0.3500 0.3500 5,559 -0.08(-18.60%)
Aug 17, 2012 0.4300 0.4300 0.4300 0.4300 200 -0.02(-4.44%)
Aug 15, 2012 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Aug 13, 2012 0.4500 0.4500 0.4500 0 +0.06(+15.38%)
Aug 11, 2012 0.3900 0.3900 0.3900 0.3900 200 +0.00(+0.00%)
Aug 10, 2012 0.3900 0.3900 0.3900 0.3900 200 -0.05(-11.36%)
Aug 09, 2012 0.4400 0.4400 0.4400 0.4400 200 -0.01(-2.22%)
Aug 07, 2012 0.4500 0.4500 0.4500 0 -0.02(-4.26%)
Aug 06, 2012 0.3010 0.4700 0.3010 0.4700 15,282 +0.01(+2.17%)
Aug 03, 2012 0.4600 0.4600 0.3010 0.4600 3,076 -0.02(-4.17%)
Aug 02, 2012 0.4500 0.4800 0.4173 0.4800 9,075 -0.02(-4.00%)
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.