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 (%)
Nov 22, 2021 0.0150 0.0150 0.0150 0 -0.00(-5.06%)
Nov 19, 2021 0.0158 0.0158 0.0158 0.0158 1,000 +0.00(+31.67%)
Nov 18, 2021 0.0113 0.0120 0.0120 0.0120 50,029 +0.00(+2.56%)
Nov 17, 2021 0.0120 0.0120 0.0117 0.0117 21,000 -0.00(-15.83%)
Nov 15, 2021 0.0139 0.0139 0.0139 0 +0.00(+25.23%)
Nov 12, 2021 0.0120 0.0120 0.0111 0.0111 36,966 -0.00(-26.00%)
Nov 09, 2021 0.0150 0.0150 0.0150 0.0150 1,432 +0.00(+0.00%)
Nov 08, 2021 0.0150 0.0150 0.0150 0.0150 20,000 -0.00(-1.96%)
Nov 05, 2021 0.0153 0.0153 0.0153 0.0153 2,000 +0.00(+2.00%)
Nov 04, 2021 0.0160 0.0160 0.0150 0.0150 150,000 -0.00(-6.83%)
Nov 03, 2021 0.0161 0.0161 0.0161 0.0161 9,900 +0.00(+0.00%)
Nov 02, 2021 0.0180 0.0180 0.0161 0.0161 84,905 +0.00(+0.00%)
Nov 01, 2021 0.0189 0.0189 0.0161 0.0161 2,020 -0.00(-15.26%)
Oct 27, 2021 0.0190 0.0190 0.0190 37 +0.00(+5.56%)
Oct 26, 2021 0.0180 0.0180 0.0180 0.0180 25,000 +0.00(+0.00%)
Oct 25, 2021 0.0180 0.0180 0.0180 0.0180 50,000 -0.00(-6.74%)
Oct 20, 2021 0.0193 0.0193 0.0193 0 +0.00(+13.53%)
Oct 18, 2021 0.0170 0.0170 0.0170 0 -0.00(-5.56%)
Oct 15, 2021 0.0170 0.0180 0.0170 0.0180 57,777 +0.00(+5.88%)
Oct 14, 2021 0.0170 0.0170 0.0162 0.0170 81,867 +0.00(+0.00%)
Oct 06, 2021 0.0170 0.0170 0.0170 9 +0.00(+6.25%)
Oct 05, 2021 0.0160 0.0160 0.0160 0.0160 8,990 -0.00(-5.88%)
Oct 01, 2021 0.0170 0.0170 0.0170 0 +0.00(+6.25%)
Sep 30, 2021 0.0165 0.0165 0.0160 0.0160 26,020 -0.00(-3.03%)
Sep 29, 2021 0.0160 0.0169 0.0160 0.0165 20,203 +0.00(+0.00%)
Sep 24, 2021 0.0165 0.0165 0.0165 0 +0.00(+0.00%)
Sep 23, 2021 0.0165 0.0165 0.0165 0.0165 5,000 +0.00(+0.00%)
Sep 22, 2021 0.0165 0.0165 0.0165 0.0165 37,000 +0.00(+3.13%)
Sep 21, 2021 0.0160 0.0160 0.0160 0.0160 2,054 +0.00(+0.00%)
Sep 20, 2021 0.0160 0.0160 0.0160 0.0160 76,500 +0.00(+0.00%)
Sep 17, 2021 0.0155 0.0160 0.0155 0.0160 5,500 -0.00(-5.33%)
Sep 16, 2021 0.0165 0.0169 0.0160 0.0169 124,304 +0.00(+5.62%)
Sep 13, 2021 0.0160 0.0160 0.0160 8 -0.00(-2.44%)
Sep 10, 2021 0.0164 0.0164 0.0164 0.0164 39,244 +0.00(+0.00%)
Sep 09, 2021 0.0164 0.0164 0.0164 0.0164 31,070 +0.00(+11.56%)
Sep 08, 2021 0.0150 0.0150 0.0120 0.0147 97,000 -0.00(-13.02%)
Sep 07, 2021 0.0138 0.0169 0.0138 0.0169 320,839 +0.00(+40.83%)
Aug 31, 2021 0.0120 0.0120 0.0120 0 -0.00(-13.04%)
Aug 27, 2021 0.0138 0.0138 0.0138 0 +0.00(+6.98%)
Aug 25, 2021 0.0129 0.0129 0.0129 0 +0.00(+0.00%)
Aug 23, 2021 0.0129 0.0129 0.0129 17 +0.00(+7.50%)
Aug 20, 2021 0.0123 0.0123 0.0120 0.0120 18,443 -0.00(-2.44%)
Aug 19, 2021 0.0123 0.0131 0.0123 0.0123 30,005 +0.00(+0.00%)
Aug 16, 2021 0.0123 0.0123 0.0123 0 -0.00(-15.17%)
Aug 13, 2021 0.0170 0.0170 0.0145 0.0145 205 -0.00(-3.33%)
Aug 05, 2021 0.0150 0.0150 0.0150 0 +0.00(+20.97%)
Jul 23, 2021 0.0124 0.0124 0.0124 0 -0.00(-14.48%)
Jul 20, 2021 0.0145 0.0145 0.0145 29 -0.00(-14.71%)
Jul 19, 2021 0.0170 0.0170 0.0170 0.0170 10,023 +0.00(+16.44%)
Jul 13, 2021 0.0146 0.0146 0.0146 8 -0.00(-20.65%)
Jul 12, 2021 0.0184 0.0184 0.0184 0.0184 800 +0.00(+8.88%)
Jul 02, 2021 0.0169 0.0169 0.0169 33 +0.00(+20.71%)
Jun 30, 2021 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Jun 29, 2021 0.0155 0.0155 0.0140 0.0140 20,000 +0.00(+0.00%)
Jun 25, 2021 0.0140 0.0140 0.0140 40 +0.00(+0.00%)
Jun 24, 2021 0.0189 0.0189 0.0140 0.0140 11,529 -0.00(-2.78%)
Jun 23, 2021 0.0144 0.0144 0.0144 0.0144 20,035 +0.00(+0.00%)
Jun 22, 2021 0.0144 0.0144 0.0144 0.0144 20,547 +0.00(+0.00%)
Jun 18, 2021 0.0144 0.0144 0.0144 30 +0.00(+0.00%)
Jun 17, 2021 0.0144 0.0144 0.0144 0.0144 50,000 +0.00(+2.86%)
Jun 16, 2021 0.0130 0.0140 0.0130 0.0140 24,376 +0.00(+13.82%)
Jun 14, 2021 0.0123 0.0123 0.0123 56 -0.00(-1.60%)
Jun 11, 2021 0.0125 0.0125 0.0125 0.0125 10,197 +0.00(+1.63%)
Jun 10, 2021 0.0125 0.0125 0.0123 0.0123 42,000 -0.00(-1.60%)
Jun 09, 2021 0.0123 0.0125 0.0123 0.0125 15,235 +0.00(+2.46%)
Jun 03, 2021 0.0122 0.0122 0.0122 0 +0.00(+0.00%)
May 28, 2021 0.0122 0.0122 0.0122 32 -0.00(-12.86%)
May 25, 2021 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
May 24, 2021 0.0140 0.0140 0.0140 0.0140 2,067 -0.00(-12.50%)
May 20, 2021 0.0160 0.0160 0.0160 36 +0.00(+33.33%)
May 19, 2021 0.0120 0.0120 0.0120 0.0120 10,084 -0.01(-35.83%)
May 12, 2021 0.0187 0.0187 0.0187 0 +0.01(+55.83%)
May 11, 2021 0.0120 0.0120 0.0120 0.0120 1,100 +0.00(+0.00%)
May 10, 2021 0.0120 0.0120 0.0120 0.0120 200 -0.01(-40.00%)
May 06, 2021 0.0200 0.0200 0.0200 1 +0.01(+42.86%)
May 05, 2021 0.0155 0.0198 0.0118 0.0140 23,200 +0.00(+19.66%)
May 04, 2021 0.0117 0.0117 0.0117 1 +0.00(+0.00%)
Apr 28, 2021 0.0117 0.0117 0.0117 0 +0.00(+0.00%)
Apr 27, 2021 0.0117 0.0117 0.0117 18 +0.00(+0.00%)
Apr 26, 2021 0.0157 0.0158 0.0117 0.0117 317,425 -0.00(-26.88%)
Apr 23, 2021 0.0151 0.0160 0.0085 0.0160 404,400 -0.00(-19.19%)
Apr 22, 2021 0.0210 0.0210 0.0151 0.0198 775,204 -0.00(-10.00%)
Apr 21, 2021 0.0230 0.0499 0.0181 0.0220 1,513,200 +0.00(+0.92%)
Apr 20, 2021 0.0190 0.0218 0.0190 0.0218 170,863 +0.00(+6.86%)
Apr 19, 2021 0.0180 0.0217 0.0180 0.0204 161,706 +0.01(+34.21%)
Apr 16, 2021 0.0152 0.0152 0.0152 0.0152 20,000 +0.00(+0.00%)
Apr 15, 2021 0.0198 0.0200 0.0151 0.0152 377,350 -0.00(-16.94%)
Apr 14, 2021 0.0183 0.0183 0.0183 0.0183 50,000 +0.00(+14.37%)
Apr 13, 2021 0.0194 0.0194 0.0159 0.0160 395,228 -0.00(-20.00%)
Apr 12, 2021 0.0200 0.0220 0.0200 0.0200 150,010 +0.00(+14.29%)
Apr 09, 2021 0.0175 0.0175 0.0175 0.0175 2,300 -0.00(-0.57%)
Apr 07, 2021 0.0176 0.0176 0.0176 0 -0.00(-15.79%)
Apr 06, 2021 0.0220 0.0220 0.0172 0.0209 74,000 +0.00(+6.63%)
Apr 05, 2021 0.0174 0.0196 0.0172 0.0196 11,000 +0.00(+12.64%)
Apr 01, 2021 0.0182 0.0182 0.0172 0.0174 169,200 -0.00(-4.40%)
Mar 31, 2021 0.0230 0.0250 0.0182 0.0182 245,000 -0.01(-24.17%)
Mar 30, 2021 0.0204 0.0260 0.0204 0.0240 521,554 +0.01(+47.24%)
Mar 29, 2021 0.0200 0.0238 0.0163 0.0163 128,666 -0.00(-22.75%)
Mar 26, 2021 0.0190 0.0219 0.0190 0.0211 23,800 +0.00(+29.45%)
Mar 25, 2021 0.0195 0.0257 0.0142 0.0163 195,988 -0.01(-39.63%)
Mar 24, 2021 0.0262 0.0270 0.0250 0.0270 73,633 +0.00(+3.05%)
Mar 23, 2021 0.0299 0.0300 0.0262 0.0262 136,933 -0.00(-2.96%)
Mar 22, 2021 0.0338 0.0338 0.0270 0.0270 156,700 -0.00(-6.90%)
Mar 19, 2021 0.0309 0.0600 0.0270 0.0290 591,000 +0.00(+7.41%)
Mar 18, 2021 0.0250 0.0308 0.0250 0.0270 186,838 +0.00(+8.00%)
Mar 17, 2021 0.0250 0.0300 0.0250 0.0250 218,361 +0.00(+8.23%)
Mar 16, 2021 0.0230 0.0300 0.0230 0.0231 156,315 +0.00(+15.50%)
Mar 15, 2021 0.0200 0.0200 0.0200 0.0200 705 -0.01(-33.33%)
Mar 12, 2021 0.0270 0.0300 0.0270 0.0300 200,100 +0.00(+7.14%)
Mar 11, 2021 0.0243 0.0285 0.0151 0.0280 133,785 +0.01(+64.71%)
Mar 10, 2021 0.0200 0.0234 0.0170 0.0170 116,056 -0.00(-15.00%)
Mar 08, 2021 0.0200 0.0200 0.0200 0 -0.01(-28.57%)
Mar 05, 2021 0.0210 0.0280 0.0210 0.0280 83,700 +0.01(+33.33%)
Mar 04, 2021 0.0210 0.0210 0.0210 0.0210 7,652 +0.00(+4.48%)
Mar 03, 2021 0.0210 0.0250 0.0201 0.0201 73,880 -0.00(-16.25%)
Mar 02, 2021 0.0245 0.0300 0.0240 0.0240 113,495 -0.01(-22.58%)
Mar 01, 2021 0.0300 0.0310 0.0201 0.0310 415,423 +0.00(+0.00%)
Feb 26, 2021 0.0380 0.0395 0.0310 0.0310 867,400 -0.00(-13.89%)
Feb 25, 2021 0.0460 0.0550 0.0275 0.0360 266,770 -0.01(-28.14%)
Feb 24, 2021 0.0620 0.0620 0.0501 0.0501 91,090 -0.01(-22.92%)
Feb 23, 2021 0.0750 0.0750 0.0501 0.0650 390,149 -0.01(-8.45%)
Feb 22, 2021 0.0190 0.0740 0.0190 0.0710 2,642,578 +0.05(+255.00%)
Feb 19, 2021 0.0240 0.0240 0.0180 0.0200 11,700 +0.00(+0.00%)
Feb 18, 2021 0.0200 0.0200 0.0200 0.0200 2,000 +0.00(+0.00%)
Feb 17, 2021 0.0190 0.0200 0.0190 0.0200 11,000 -0.01(-33.33%)
Feb 16, 2021 0.0300 0.0300 0.0300 0.0300 600 +0.00(+0.00%)
Feb 12, 2021 0.0167 0.0300 0.0167 0.0300 4,300 -0.01(-25.00%)
Feb 11, 2021 0.0400 0.0400 0.0390 0.0400 26,100 +0.00(+0.00%)
Feb 10, 2021 0.0150 0.0500 0.0150 0.0400 13,499 +0.03(+166.67%)
Feb 09, 2021 0.0270 0.0270 0.0150 0.0150 11,000 -0.01(-44.44%)
Feb 08, 2021 0.0139 0.0270 0.0139 0.0270 546,071 +0.02(+145.45%)
Feb 05, 2021 0.0110 0.0110 0.0110 50 +0.00(+0.00%)
Feb 04, 2021 0.0110 0.0110 0.0110 0.0110 7,100 -0.00(-26.67%)
Feb 03, 2021 0.0106 0.0150 0.0106 0.0150 20,000 +0.00(+0.00%)
Feb 02, 2021 0.0150 0.0150 0.0100 0.0150 52,000 +0.00(+0.00%)
Feb 01, 2021 0.0150 0.0150 0.0150 0.0150 4,000 +0.00(+7.14%)
Jan 29, 2021 0.0164 0.0164 0.0120 0.0140 175,000 -0.00(-15.15%)
Jan 26, 2021 0.0165 0.0165 0.0165 0 -0.00(-1.79%)
Jan 25, 2021 0.0136 0.0168 0.0136 0.0168 21,000 +0.00(+23.53%)
Jan 22, 2021 0.0136 0.0136 0.0136 0.0136 20,000 -0.00(-19.05%)
Jan 19, 2021 0.0168 0.0168 0.0168 0 -0.00(-9.68%)
Jan 15, 2021 0.0186 0.0186 0.0186 0.0186 4,500 -0.00(-7.00%)
Jan 14, 2021 0.0200 0.0200 0.0200 0.0200 30,000 +0.01(+34.23%)
Jan 13, 2021 0.0190 0.0200 0.0149 0.0149 30,100 +0.00(+9.56%)
Jan 12, 2021 0.0136 0.0136 0.0136 0.0136 2,750 -0.00(-2.86%)
Jan 11, 2021 0.0220 0.0237 0.0140 0.0140 117,100 -0.01(-30.00%)
Jan 08, 2021 0.0135 0.0200 0.0135 0.0200 133,400 +0.00(+0.00%)
Jan 07, 2021 0.0179 0.0223 0.0160 0.0200 20,697 +0.01(+80.18%)
Jan 06, 2021 0.0135 0.0135 0.0111 0.0111 30,000 -0.01(-44.50%)
Jan 05, 2021 0.0200 0.0200 0.0200 0.0200 777 +0.01(+48.15%)
Jan 04, 2021 0.0111 0.0135 0.0111 0.0135 83,080 -0.01(-41.30%)
Dec 31, 2020 0.0230 0.0230 0.0230 23,644 +0.01(+71.64%)
Dec 30, 2020 0.0114 0.0134 0.0114 0.0134 23,644 +0.00(+44.09%)
Dec 24, 2020 0.0093 0.0093 0.0093 0 -0.00(-30.60%)
Dec 23, 2020 0.0134 0.0134 0.0134 0.0134 1,000 -0.00(-11.26%)
Dec 22, 2020 0.0089 0.0195 0.0089 0.0151 487,522 +0.01(+115.71%)
Dec 21, 2020 0.0070 0.0070 0.0070 0.0070 82,401 +0.00(+0.00%)
Dec 18, 2020 0.0070 0.0070 0.0070 0.0070 2,000 -0.00(-21.35%)
Dec 16, 2020 0.0089 0.0089 0.0089 0 +0.00(+0.00%)
Dec 15, 2020 0.0089 0.0089 0.0089 0.0089 100 +0.00(+11.25%)
Dec 14, 2020 0.0080 0.0080 0.0080 0.0080 2,500 +0.00(+14.29%)
Dec 11, 2020 0.0073 0.0073 0.0070 0.0070 52,000 +0.00(+0.00%)
Dec 10, 2020 0.0089 0.0089 0.0070 0.0070 1,100 -0.00(-21.35%)
Dec 04, 2020 0.0089 0.0089 0.0089 0 -0.00(-1.11%)
Dec 03, 2020 0.0100 0.0100 0.0090 0.0090 5,099 -0.00(-10.00%)
Dec 02, 2020 0.0100 0.0100 0.0100 0.0100 1,000 +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.