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 (%)
Dec 27, 2017 0.0351 0.0351 0.0351 0 +0.00(+0.29%)
Dec 26, 2017 0.0400 0.0400 0.0350 0.0350 50,485 -0.00(-12.50%)
Dec 22, 2017 0.0387 0.0400 0.0387 0.0400 100,299 +0.00(+14.29%)
Dec 20, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 19, 2017 0.0380 0.0380 0.0350 0.0350 158,000 -0.00(-7.89%)
Dec 18, 2017 0.0380 0.0380 0.0380 0.0380 12,500 +0.00(+0.00%)
Dec 15, 2017 0.0387 0.0387 0.0380 0.0380 6,000 +0.00(+0.00%)
Dec 14, 2017 0.0380 0.0380 0.0380 0.0380 100,000 -0.00(-5.00%)
Dec 13, 2017 0.0385 0.0400 0.0385 0.0400 100,000 +0.00(+5.26%)
Dec 12, 2017 0.0380 0.0380 0.0380 0.0380 5,000 -0.00(-1.00%)
Dec 08, 2017 0.0384 0.0384 0.0384 0 -0.00(-0.30%)
Dec 06, 2017 0.0385 0.0385 0.0385 0 +0.00(+10.00%)
Dec 05, 2017 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+2.94%)
Dec 04, 2017 0.0330 0.0340 0.0330 0.0340 20,000 +0.00(+3.03%)
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%)
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.