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 31, 2019 0.0040 0.0040 0.0032 0.0032 20,000 -0.00(-20.00%)
Dec 30, 2019 0.0032 0.0050 0.0032 0.0040 40,998 +0.00(+29.03%)
Dec 26, 2019 0.0031 0.0031 0.0031 0 -0.00(-38.00%)
Dec 24, 2019 0.0050 0.0050 0.0050 0.0050 1,000 +0.00(+61.29%)
Dec 17, 2019 0.0031 0.0031 0.0031 0 -0.00(-39.22%)
Dec 16, 2019 0.0051 0.0051 0.0051 0.0051 79,999 +0.00(+0.00%)
Dec 13, 2019 0.0051 0.0051 0.0051 0.0051 22,000 -0.00(-13.56%)
Dec 12, 2019 0.0044 0.0059 0.0044 0.0059 19,997 +0.00(+84.37%)
Dec 10, 2019 0.0032 0.0032 0.0032 0 -0.00(-20.00%)
Dec 06, 2019 0.0040 0.0040 0.0040 0 -0.00(-6.98%)
Dec 05, 2019 0.0040 0.0043 0.0040 0.0043 50,000 +0.00(+7.50%)
Dec 04, 2019 0.0040 0.0040 0.0040 0.0040 51,500 -0.00(-4.76%)
Nov 29, 2019 0.0042 0.0042 0.0042 0 +0.00(+0.00%)
Nov 26, 2019 0.0042 0.0042 0.0042 0 -0.00(-6.67%)
Nov 21, 2019 0.0045 0.0045 0.0045 0 -0.00(-6.25%)
Nov 20, 2019 0.0036 0.0050 0.0036 0.0048 150,000 +0.00(+33.33%)
Nov 19, 2019 0.0036 0.0036 0.0036 0.0036 4,999 +0.00(+63.64%)
Nov 18, 2019 0.0042 0.0046 0.0022 0.0022 258,666 -0.00(-56.00%)
Nov 04, 2019 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Oct 31, 2019 0.0050 0.0050 0.0050 0 -0.00(-1.96%)
Oct 28, 2019 0.0051 0.0051 0.0051 0 +0.00(+0.00%)
Oct 25, 2019 0.0051 0.0051 0.0051 0.0051 2,700 -0.00(-20.31%)
Oct 24, 2019 0.0064 0.0064 0.0064 0.0064 39,000 -0.00(-1.54%)
Oct 21, 2019 0.0065 0.0065 0.0065 0 +0.00(+27.45%)
Oct 17, 2019 0.0051 0.0051 0.0051 0 -0.00(-1.92%)
Oct 16, 2019 0.0052 0.0052 0.0052 2 +0.00(+0.00%)
Oct 15, 2019 0.0062 0.0093 0.0051 0.0052 310,641 -0.00(-16.13%)
Oct 14, 2019 0.0082 0.0082 0.0062 0.0062 60,085 -0.00(-22.50%)
Oct 11, 2019 0.0080 0.0080 0.0080 0.0080 8,500 -0.00(-2.44%)
Oct 07, 2019 0.0082 0.0082 0.0082 0 -0.00(-36.92%)
Oct 04, 2019 0.0125 0.0130 0.0125 0.0130 95,800 +0.00(+0.00%)
Oct 03, 2019 0.0200 0.0200 0.0080 0.0130 655,804 -0.01(-30.48%)
Oct 02, 2019 0.0180 0.0187 0.0111 0.0187 90,700 +0.00(+3.89%)
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.