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 (%)
Feb 28, 2019 0.0139 0.0140 0.0139 0.0140 50,000 +0.00(+40.00%)
Feb 27, 2019 0.0101 0.0101 0.0100 0.0100 35,200 -0.00(-16.67%)
Feb 26, 2019 0.0140 0.0140 0.0120 0.0120 174,142 +0.00(+0.00%)
Feb 25, 2019 0.0140 0.0140 0.0120 0.0120 125,670 -0.00(-14.29%)
Feb 22, 2019 0.0140 0.0140 0.0140 1 +0.00(+0.00%)
Feb 21, 2019 0.0140 0.0140 0.0140 0.0140 50,000 -0.00(-3.45%)
Feb 20, 2019 0.0145 0.0145 0.0145 13 +0.00(+0.00%)
Feb 19, 2019 0.0120 0.0148 0.0120 0.0145 144,646 +0.00(+45.00%)
Feb 15, 2019 0.0120 0.0120 0.0090 0.0100 21,800 -0.00(-1.96%)
Feb 14, 2019 0.0103 0.0103 0.0102 0.0102 135,000 -0.00(-32.00%)
Feb 13, 2019 0.0150 0.0150 0.0103 0.0150 45,399 -0.00(-24.62%)
Feb 12, 2019 0.0199 0.0199 0.0199 0.0199 2,600 +0.00(+0.00%)
Feb 11, 2019 0.0160 0.0199 0.0160 0.0199 3,639 +0.00(+0.00%)
Feb 08, 2019 0.0199 0.0199 0.0199 0.0199 4,000 +0.00(+0.00%)
Feb 07, 2019 0.0210 0.0210 0.0160 0.0199 5,299 +0.00(+4.74%)
Feb 06, 2019 0.0190 0.0190 0.0190 0.0190 36,500 +0.00(+0.00%)
Feb 05, 2019 0.0150 0.0190 0.0150 0.0190 205,100 +0.00(+30.14%)
Feb 04, 2019 0.0200 0.0200 0.0146 0.0146 23,500 -0.00(-23.16%)
Feb 01, 2019 0.0146 0.0190 0.0144 0.0190 84,800 +0.00(+30.14%)
Jan 29, 2019 0.0146 0.0146 0.0146 0 +0.00(+0.00%)
Jan 28, 2019 0.0146 0.0146 0.0146 0.0146 5,999 +0.00(+1.39%)
Jan 24, 2019 0.0144 0.0144 0.0144 0 +0.00(+44.00%)
Jan 23, 2019 0.0100 0.0100 0.0100 0.0100 1,000 +0.00(+0.00%)
Jan 22, 2019 0.0100 0.0100 0.0100 0.0100 12,400 -0.00(-23.08%)
Jan 17, 2019 0.0130 0.0130 0.0130 0 +0.01(+71.05%)
Jan 16, 2019 0.0100 0.0100 0.0076 0.0076 46,500 -0.00(-24.00%)
Jan 15, 2019 0.0110 0.0130 0.0100 0.0100 304,100 +0.00(+28.21%)
Jan 14, 2019 0.0078 0.0078 0.0078 0.0078 5,000 -0.01(-40.00%)
Jan 11, 2019 0.0140 0.0140 0.0130 0.0130 23,000 +0.00(+20.37%)
Jan 07, 2019 0.0108 0.0108 0.0108 0 +0.00(+80.00%)
Jan 04, 2019 0.0062 0.0070 0.0060 0.0060 127,000 -0.00(-15.49%)
Jan 03, 2019 0.0071 0.0071 0.0071 0.0071 17,500 +0.00(+0.00%)
Dec 31, 2018 0.0071 0.0071 0.0071 0 -0.00(-11.25%)
Dec 28, 2018 0.0080 0.0080 0.0080 0.0080 12,500 +0.00(+0.00%)
Dec 27, 2018 0.0098 0.0098 0.0080 0.0080 20,000 -0.01(-51.52%)
Dec 24, 2018 0.0165 0.0165 0.0165 0 -0.00(-2.37%)
Dec 07, 2018 0.0169 0.0169 0.0169 0 +0.00(+0.00%)
Dec 06, 2018 0.0169 0.0169 0.0169 0.0169 20,000 +0.01(+138.03%)
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.