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 29, 2012 0.3200 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Nov 28, 2012 0.3000 0.3000 0.3000 0.3000 18,500 +0.00(+0.00%)
Nov 27, 2012 0.3000 0.3000 0.3000 0.3000 5,000 +0.00(+0.00%)
Nov 26, 2012 0.3000 0.3000 0.3000 0.3000 3,000 -0.04(-11.76%)
Nov 24, 2012 0.3400 0.3400 0.3400 0.3400 1,000 +0.00(+0.00%)
Nov 23, 2012 0.3400 0.3400 0.3400 0.3400 1,000 +0.01(+3.03%)
Nov 21, 2012 0.3700 0.3700 0.2900 0.3300 24,200 -0.02(-5.71%)
Nov 20, 2012 0.3300 0.3500 0.3300 0.3500 3,500 -0.03(-7.89%)
Nov 19, 2012 0.3800 0.3800 0.3800 0.3800 3,000 +0.00(+0.00%)
Nov 16, 2012 0.3250 0.3800 0.3250 0.3800 1,300 +0.00(+0.00%)
Nov 15, 2012 0.3800 0.3800 0.3800 0.3800 5,000 -0.02(-5.00%)
Nov 14, 2012 0.3800 0.4000 0.3800 0.4000 31,175 +0.02(+5.26%)
Nov 13, 2012 0.3600 0.3800 0.3600 0.3800 57,755 +0.08(+26.67%)
Nov 12, 2012 0.3000 0.3000 0.3000 0.3000 1,500 -0.06(-16.67%)
Nov 08, 2012 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Nov 07, 2012 0.3600 0.3600 0.3600 0.3600 2,500 -0.01(-2.70%)
Nov 04, 2012 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Nov 02, 2012 0.3700 0.3700 0.3700 0.3700 6,000 +0.00(+0.00%)
Nov 01, 2012 0.3700 0.3700 0.3700 0.3700 11,071 -0.01(-1.33%)
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%)
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.