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 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%)
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.