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 26, 2021 0.0380 0.0395 0.0310 0.0310 867,400 -0.00(-13.89%)
Feb 25, 2021 0.0460 0.0550 0.0275 0.0360 266,770 -0.01(-28.14%)
Feb 24, 2021 0.0620 0.0620 0.0501 0.0501 91,090 -0.01(-22.92%)
Feb 23, 2021 0.0750 0.0750 0.0501 0.0650 390,149 -0.01(-8.45%)
Feb 22, 2021 0.0190 0.0740 0.0190 0.0710 2,642,578 +0.05(+255.00%)
Feb 19, 2021 0.0240 0.0240 0.0180 0.0200 11,700 +0.00(+0.00%)
Feb 18, 2021 0.0200 0.0200 0.0200 0.0200 2,000 +0.00(+0.00%)
Feb 17, 2021 0.0190 0.0200 0.0190 0.0200 11,000 -0.01(-33.33%)
Feb 16, 2021 0.0300 0.0300 0.0300 0.0300 600 +0.00(+0.00%)
Feb 12, 2021 0.0167 0.0300 0.0167 0.0300 4,300 -0.01(-25.00%)
Feb 11, 2021 0.0400 0.0400 0.0390 0.0400 26,100 +0.00(+0.00%)
Feb 10, 2021 0.0150 0.0500 0.0150 0.0400 13,499 +0.03(+166.67%)
Feb 09, 2021 0.0270 0.0270 0.0150 0.0150 11,000 -0.01(-44.44%)
Feb 08, 2021 0.0139 0.0270 0.0139 0.0270 546,071 +0.02(+145.45%)
Feb 05, 2021 0.0110 0.0110 0.0110 50 +0.00(+0.00%)
Feb 04, 2021 0.0110 0.0110 0.0110 0.0110 7,100 -0.00(-26.67%)
Feb 03, 2021 0.0106 0.0150 0.0106 0.0150 20,000 +0.00(+0.00%)
Feb 02, 2021 0.0150 0.0150 0.0100 0.0150 52,000 +0.00(+0.00%)
Feb 01, 2021 0.0150 0.0150 0.0150 0.0150 4,000 +0.00(+7.14%)
Jan 29, 2021 0.0164 0.0164 0.0120 0.0140 175,000 -0.00(-15.15%)
Jan 26, 2021 0.0165 0.0165 0.0165 0 -0.00(-1.79%)
Jan 25, 2021 0.0136 0.0168 0.0136 0.0168 21,000 +0.00(+23.53%)
Jan 22, 2021 0.0136 0.0136 0.0136 0.0136 20,000 -0.00(-19.05%)
Jan 19, 2021 0.0168 0.0168 0.0168 0 -0.00(-9.68%)
Jan 15, 2021 0.0186 0.0186 0.0186 0.0186 4,500 -0.00(-7.00%)
Jan 14, 2021 0.0200 0.0200 0.0200 0.0200 30,000 +0.01(+34.23%)
Jan 13, 2021 0.0190 0.0200 0.0149 0.0149 30,100 +0.00(+9.56%)
Jan 12, 2021 0.0136 0.0136 0.0136 0.0136 2,750 -0.00(-2.86%)
Jan 11, 2021 0.0220 0.0237 0.0140 0.0140 117,100 -0.01(-30.00%)
Jan 08, 2021 0.0135 0.0200 0.0135 0.0200 133,400 +0.00(+0.00%)
Jan 07, 2021 0.0179 0.0223 0.0160 0.0200 20,697 +0.01(+80.18%)
Jan 06, 2021 0.0135 0.0135 0.0111 0.0111 30,000 -0.01(-44.50%)
Jan 05, 2021 0.0200 0.0200 0.0200 0.0200 777 +0.01(+48.15%)
Jan 04, 2021 0.0111 0.0135 0.0111 0.0135 83,080 -0.01(-41.30%)
Dec 31, 2020 0.0230 0.0230 0.0230 23,644 +0.01(+71.64%)
Dec 30, 2020 0.0114 0.0134 0.0114 0.0134 23,644 +0.00(+44.09%)
Dec 24, 2020 0.0093 0.0093 0.0093 0 -0.00(-30.60%)
Dec 23, 2020 0.0134 0.0134 0.0134 0.0134 1,000 -0.00(-11.26%)
Dec 22, 2020 0.0089 0.0195 0.0089 0.0151 487,522 +0.01(+115.71%)
Dec 21, 2020 0.0070 0.0070 0.0070 0.0070 82,401 +0.00(+0.00%)
Dec 18, 2020 0.0070 0.0070 0.0070 0.0070 2,000 -0.00(-21.35%)
Dec 16, 2020 0.0089 0.0089 0.0089 0 +0.00(+0.00%)
Dec 15, 2020 0.0089 0.0089 0.0089 0.0089 100 +0.00(+11.25%)
Dec 14, 2020 0.0080 0.0080 0.0080 0.0080 2,500 +0.00(+14.29%)
Dec 11, 2020 0.0073 0.0073 0.0070 0.0070 52,000 +0.00(+0.00%)
Dec 10, 2020 0.0089 0.0089 0.0070 0.0070 1,100 -0.00(-21.35%)
Dec 04, 2020 0.0089 0.0089 0.0089 0 -0.00(-1.11%)
Dec 03, 2020 0.0100 0.0100 0.0090 0.0090 5,099 -0.00(-10.00%)
Dec 02, 2020 0.0100 0.0100 0.0100 0.0100 1,000 +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.