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

American International Ventures Inc (OP: AIVN )

N/A 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 (%)
Nov 30, 2016 0.0250 0.0250 0.0162 0.0170 57,000 -0.02(-51.43%)
Nov 14, 2016 0.0350 0.0350 0.0350 0 -0.00(-10.26%)
Nov 10, 2016 0.0390 0.0390 0.0390 0 +0.00(+5.41%)
Nov 04, 2016 0.0370 0.0370 0.0370 0 -0.00(-7.50%)
Nov 03, 2016 0.0200 0.0490 0.0200 0.0400 522,630 +0.02(+100.00%)
Oct 27, 2016 0.0200 0.0200 0.0200 0 +0.00(+1.27%)
Oct 21, 2016 0.0198 0.0198 0.0198 0 -0.00(-1.25%)
Oct 18, 2016 0.0200 0.0200 0.0200 0 -0.00(-0.50%)
Oct 17, 2016 0.0300 0.0300 0.0200 0.0201 51,200 +0.01(+101.00%)
Oct 13, 2016 0.0100 0.0100 0.0100 0 -0.00(-29.58%)
Oct 04, 2016 0.0142 0.0142 0.0142 0 -0.01(-36.04%)
Oct 03, 2016 0.0222 0.0222 0.0222 0.0222 0 +0.00(+0.00%)
Sep 30, 2016 0.0222 0.0222 0.0222 0.0222 0 +0.00(+0.00%)
Sep 29, 2016 0.0222 0.0222 0.0222 0.0222 0 +0.00(+0.00%)
Sep 28, 2016 0.0222 0.0222 0.0222 0.0222 0 +0.00(+0.00%)
Sep 27, 2016 0.0222 0.0222 0.0222 0.0222 6,081 +0.00(+0.00%)
Sep 26, 2016 0.0222 0.0222 0.0222 0.0222 11,500 -0.00(-7.72%)
Sep 23, 2016 0.0241 0.0241 0.0241 0.0241 1,500 -0.00(-11.02%)
Sep 22, 2016 0.0270 0.0270 0.0270 0.0270 10,000 +0.01(+90.38%)
Sep 16, 2016 0.0142 0.0142 0.0142 0 +0.00(+0.00%)
Sep 01, 2016 0.0142 0.0142 0.0142 0 +0.00(+0.00%)
Aug 30, 2016 0.0142 0.0142 0.0142 0 -0.00(-4.05%)
Aug 16, 2016 0.0148 0.0148 0.0148 0 +0.00(+4.23%)
Aug 09, 2016 0.0142 0.0142 0.0142 0 -0.01(-29.00%)
Jul 21, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 11, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 27, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 23, 2016 0.0200 0.0200 0.0200 0 +0.00(+31.58%)
Jun 17, 2016 0.0152 0.0152 0.0152 0 -0.00(-24.00%)
Jun 15, 2016 0.0200 0.0200 0.0200 0 +0.01(+42.86%)
Jun 10, 2016 0.0140 0.0140 0.0140 0 -0.01(-30.00%)
Jun 03, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 01, 2016 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
May 27, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 16, 2016 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
May 11, 2016 0.0200 0.0200 0.0200 0 +0.00(+5.26%)
May 09, 2016 0.0190 0.0190 0.0190 0 +0.00(+5.56%)
Apr 28, 2016 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
Apr 27, 2016 0.0180 0.0180 0.0180 0.0180 9,950 +0.01(+176.92%)
Apr 04, 2016 0.0065 0.0065 0.0065 0 -0.01(-63.89%)
Mar 24, 2016 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
Mar 23, 2016 0.0180 0.0180 0.0180 0.0180 50,000 +0.00(+0.00%)
Mar 17, 2016 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
Mar 15, 2016 0.0180 0.0180 0.0180 0 +0.01(+200.00%)
Mar 14, 2016 0.0060 0.0060 0.0060 0.0060 30,020 +0.00(+0.00%)
Mar 11, 2016 0.0060 0.0060 0.0060 0.0060 11,125 -0.00(-25.00%)
Mar 04, 2016 0.0080 0.0080 0.0080 0 -0.00(-11.11%)
Mar 01, 2016 0.0090 0.0090 0.0090 0 -0.00(-10.00%)
Feb 17, 2016 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Feb 10, 2016 0.0100 0.0100 0.0100 0 +0.00(+11.11%)
Feb 05, 2016 0.0090 0.0090 0.0090 0 -0.00(-10.00%)
Feb 04, 2016 0.0100 0.0100 0.0100 0.0100 20,000 +0.00(+66.67%)
Feb 03, 2016 0.0065 0.0065 0.0060 0.0060 275,733 -0.00(-40.00%)
Jan 29, 2016 0.0100 0.0100 0.0100 0 -0.02(-62.83%)
Jan 07, 2016 0.0269 0.0269 0.0269 0 +0.02(+142.34%)
Jan 06, 2016 0.0111 0.0111 0.0111 0.0111 5,000 +0.00(+0.00%)
Dec 22, 2015 0.0111 0.0111 0.0111 0 +0.00(+0.00%)
Dec 21, 2015 0.0111 0.0111 0.0111 0.0111 1,727 +0.00(+0.00%)
Dec 18, 2015 0.0152 0.0152 0.0111 0.0111 12,465 -0.00(-26.97%)
Dec 15, 2015 0.0152 0.0152 0.0152 0 +0.00(+0.00%)
Dec 11, 2015 0.0152 0.0152 0.0152 0 +0.00(+0.00%)
Dec 09, 2015 0.0152 0.0152 0.0152 0 +0.00(+0.00%)
Dec 08, 2015 0.0152 0.0152 0.0152 0.0152 2,000 -0.01(-32.74%)
Dec 07, 2015 0.0226 0.0226 0.0226 0.0226 500 +0.00(+0.00%)
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.