American International Ventures Inc (OP: AIVN )

N/A UNCHANGED
Last Price Updated: 9:30 AM EST, Dec 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 0.0120 0.0120 0.0120 0 -0.01(-32.20%)
Mar 28, 2018 0.0130 0.0177 0.0130 0.0177 76,000 +0.01(+60.91%)
Mar 27, 2018 0.0130 0.0130 0.0110 0.0110 50,000 -0.00(-26.67%)
Mar 26, 2018 0.0150 0.0150 0.0150 0.0150 25,000 +0.00(+15.38%)
Mar 23, 2018 0.0131 0.0131 0.0130 0.0130 20,700 -0.00(-20.73%)
Mar 22, 2018 0.0141 0.0164 0.0131 0.0164 25,000 +0.00(+26.15%)
Mar 19, 2018 0.0130 0.0130 0.0130 0 -0.00(-21.21%)
Mar 16, 2018 0.0150 0.0165 0.0150 0.0165 11,500 +0.00(+26.92%)
Mar 15, 2018 0.0130 0.0130 0.0130 0.0130 4,000 +0.00(+0.00%)
Mar 14, 2018 0.0130 0.0130 0.0130 0.0130 20,000 -0.01(-34.67%)
Mar 13, 2018 0.0199 0.0199 0.0199 0.0199 50,000 +0.00(+32.67%)
Mar 08, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Mar 07, 2018 0.0150 0.0150 0.0150 0.0150 90,000 +0.00(+0.00%)
Mar 01, 2018 0.0150 0.0150 0.0150 0 -0.00(-24.24%)
Feb 28, 2018 0.0198 0.0198 0.0198 0.0198 2,000 +0.00(+0.00%)
Feb 27, 2018 0.0283 0.0283 0.0160 0.0198 71,100 -0.00(-0.50%)
Feb 22, 2018 0.0199 0.0199 0.0199 0 -0.00(-0.50%)
Feb 21, 2018 0.0200 0.0200 0.0200 0.0200 80,000 +0.00(+0.12%)
Feb 16, 2018 0.0200 0.0200 0.0200 0 -0.00(-9.20%)
Feb 14, 2018 0.0220 0.0220 0.0220 0 +0.00(+0.98%)
Feb 05, 2018 0.0218 0.0218 0.0218 0 +0.00(+3.74%)
Feb 02, 2018 0.0239 0.0239 0.0210 0.0210 39,200 +0.00(+5.00%)
Jan 31, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 30, 2018 0.0200 0.0200 0.0200 0.0200 100,000 +0.00(+11.54%)
Jan 29, 2018 0.0200 0.0200 0.0179 0.0179 14,800 -0.01(-36.42%)
Jan 17, 2018 0.0282 0.0282 0.0282 0 -0.00(-6.00%)
Jan 10, 2018 0.0300 0.0300 0.0300 0 +0.00(+2.92%)
Jan 09, 2018 0.0291 0.0291 0.0291 0.0291 5,000 -0.00(-2.83%)
Jan 08, 2018 0.0300 0.0300 0.0300 0.0300 104,000 -0.01(-14.29%)
Jan 05, 2018 0.0350 0.0350 0.0350 0.0350 38,325 -0.00(-0.28%)
Jan 03, 2018 0.0351 0.0351 0.0351 0 +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.