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 30, 2017 0.0330 0.0330 0.0330 0 -0.01(-14.29%)
Nov 28, 2017 0.0385 0.0385 0.0385 76 +0.00(+4.05%)
Nov 27, 2017 0.0370 0.0370 0.0370 0.0370 95,000 +0.00(+12.12%)
Nov 24, 2017 0.0330 0.0330 0.0330 0.0330 47,500 +0.00(+0.00%)
Nov 21, 2017 0.0330 0.0330 0.0330 0.0330 9,900 +0.00(+0.00%)
Nov 17, 2017 0.0330 0.0330 0.0330 0 +0.00(+0.00%)
Nov 15, 2017 0.0330 0.0330 0.0330 0 +0.00(+0.00%)
Nov 13, 2017 0.0330 0.0330 0.0330 0 +0.00(+3.13%)
Nov 09, 2017 0.0320 0.0320 0.0320 0 +0.00(+0.00%)
Nov 08, 2017 0.0320 0.0320 0.0320 0.0320 50,007 +0.00(+0.00%)
Nov 07, 2017 0.0310 0.0320 0.0310 0.0320 122,000 +0.00(+10.34%)
Oct 31, 2017 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Oct 30, 2017 0.0285 0.0300 0.0285 0.0290 55,496 +0.00(+1.90%)
Oct 27, 2017 0.0141 0.0300 0.0141 0.0285 114,500 +0.01(+42.30%)
Oct 26, 2017 0.0200 0.0200 0.0200 0.0200 13,050 -0.00(-4.76%)
Oct 25, 2017 0.0252 0.0260 0.0210 0.0210 120,000 -0.00(-16.67%)
Oct 24, 2017 0.0302 0.0302 0.0252 0.0252 458,200 -0.01(-21.25%)
Oct 23, 2017 0.0360 0.0360 0.0320 0.0320 236,833 +0.00(+0.00%)
Oct 20, 2017 0.0320 0.0320 0.0320 0.0320 36,000 -0.01(-20.00%)
Oct 19, 2017 0.0400 0.0450 0.0400 0.0400 140,500 +0.00(+0.00%)
Oct 18, 2017 0.0350 0.0400 0.0350 0.0400 9,500 +0.01(+25.00%)
Oct 17, 2017 0.0400 0.0400 0.0320 0.0320 17,000 +0.00(+0.00%)
Oct 16, 2017 0.0401 0.0401 0.0320 0.0320 18,000 -0.00(-12.81%)
Sep 28, 2017 0.0367 0.0367 0.0367 0 +0.00(+4.86%)
Sep 27, 2017 0.0405 0.0405 0.0350 0.0350 26,617 -0.01(-12.72%)
Sep 26, 2017 0.0410 0.0410 0.0401 0.0401 39,996 -0.01(-19.80%)
Sep 25, 2017 0.0530 0.0530 0.0500 0.0500 15,000 +0.01(+11.11%)
Sep 22, 2017 0.0468 0.0468 0.0450 0.0450 45,061 -0.01(-10.00%)
Sep 15, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 13, 2017 0.0500 0.0500 0.0500 0 -0.00(-1.96%)
Sep 12, 2017 0.0450 0.0600 0.0450 0.0510 61,229 +0.01(+27.50%)
Sep 11, 2017 0.0400 0.0400 0.0400 0.0400 56,000 +0.00(+0.00%)
Sep 08, 2017 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Sep 07, 2017 0.0400 0.0400 0.0400 0.0400 19,000 +0.00(+1.46%)
Sep 06, 2017 0.0375 0.0394 0.0375 0.0394 10,400 -0.00(-1.68%)
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.