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 (%)
Apr 30, 2018 0.0100 0.0100 0.0100 0 +0.00(+11.11%)
Apr 27, 2018 0.0111 0.0111 0.0090 0.0090 78,400 -0.00(-30.77%)
Apr 26, 2018 0.0130 0.0130 0.0130 0.0130 20,000 +0.00(+18.18%)
Apr 25, 2018 0.0150 0.0160 0.0110 0.0110 84,200 -0.00(-15.38%)
Apr 24, 2018 0.0130 0.0130 0.0130 0.0130 9,400 -0.00(-14.47%)
Apr 23, 2018 0.0150 0.0152 0.0100 0.0152 90,000 -0.00(-23.23%)
Apr 18, 2018 0.0198 0.0198 0.0198 0 +0.01(+98.00%)
Apr 17, 2018 0.0170 0.0170 0.0100 0.0100 68,300 +0.00(+0.00%)
Apr 16, 2018 0.0100 0.0100 0.0100 0.0100 12,000 +0.00(+0.00%)
Apr 13, 2018 0.0100 0.0100 0.0100 0.0100 50,000 -0.00(-28.57%)
Apr 12, 2018 0.0130 0.0140 0.0100 0.0140 107,300 -0.00(-6.67%)
Apr 11, 2018 0.0190 0.0190 0.0140 0.0150 18,000 -0.00(-23.86%)
Apr 10, 2018 0.0197 0.0197 0.0197 0.0197 10,050 -0.00(-1.01%)
Apr 09, 2018 0.0199 0.0199 0.0199 0.0199 40,000 +0.00(+0.00%)
Apr 06, 2018 0.0199 0.0199 0.0199 0.0199 1,000 +0.00(+0.00%)
Apr 05, 2018 0.0199 0.0199 0.0199 0.0199 999 +0.01(+65.83%)
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%)
Jan 02, 2018 0.0351 0.0351 0.0351 0.0351 386 +0.00(+0.00%)
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%)
Oct 16, 2017 0.0401 0.0401 0.0320 0.0320 18,000 -0.00(-12.81%)
Sep 28, 2017 0.0367 0.0367 0.0367 0 +0.00(+4.86%)
Sep 27, 2017 0.0405 0.0405 0.0350 0.0350 26,617 -0.01(-12.72%)
Sep 26, 2017 0.0410 0.0410 0.0401 0.0401 39,996 -0.01(-19.80%)
Sep 25, 2017 0.0530 0.0530 0.0500 0.0500 15,000 +0.01(+11.11%)
Sep 22, 2017 0.0468 0.0468 0.0450 0.0450 45,061 -0.01(-10.00%)
Sep 15, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 13, 2017 0.0500 0.0500 0.0500 0 -0.00(-1.96%)
Sep 12, 2017 0.0450 0.0600 0.0450 0.0510 61,229 +0.01(+27.50%)
Sep 11, 2017 0.0400 0.0400 0.0400 0.0400 56,000 +0.00(+0.00%)
Sep 08, 2017 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Sep 07, 2017 0.0400 0.0400 0.0400 0.0400 19,000 +0.00(+1.46%)
Sep 06, 2017 0.0375 0.0394 0.0375 0.0394 10,400 -0.00(-1.68%)
Sep 05, 2017 0.0401 0.0401 0.0401 0.0401 17,000 -0.01(-19.80%)
Aug 31, 2017 0.0500 0.0500 0.0500 0 +0.02(+66.67%)
Aug 28, 2017 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Aug 25, 2017 0.0410 0.0410 0.0400 0.0400 72,500 -0.01(-20.00%)
Aug 24, 2017 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Aug 23, 2017 0.0500 0.0500 0.0500 0.0500 10,985 +0.00(+0.00%)
Aug 21, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.20%)
Aug 18, 2017 0.0400 0.0499 0.0400 0.0499 34,701 +0.00(+0.00%)
Aug 17, 2017 0.0450 0.0499 0.0250 0.0499 185,022 -0.00(-0.20%)
Aug 16, 2017 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Aug 14, 2017 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Aug 11, 2017 0.0600 0.0600 0.0600 0.0600 3,500 +0.01(+20.00%)
Aug 09, 2017 0.0500 0.0500 0.0500 15 +0.01(+21.65%)
Aug 07, 2017 0.0411 0.0411 0.0411 0 -0.02(-31.50%)
Aug 04, 2017 0.0600 0.0600 0.0500 0.0600 14,409 +0.01(+19.05%)
Aug 03, 2017 0.0600 0.0600 0.0504 0.0504 2,358 -0.00(-0.20%)
Aug 02, 2017 0.0505 0.0527 0.0505 0.0505 20,000 -0.01(-15.83%)
Aug 01, 2017 0.0600 0.0600 0.0600 0.0600 200,000 +0.00(+0.00%)
Jul 31, 2017 0.0505 0.0600 0.0505 0.0600 14,793 +0.00(+0.00%)
Jul 26, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 25, 2017 0.0599 0.0600 0.0599 0.0600 26,808 +0.01(+15.50%)
Jul 24, 2017 0.0600 0.0600 0.0520 0.0520 96,888 -0.01(-13.42%)
Jul 21, 2017 0.0600 0.0600 0.0600 0.0600 11,500 +0.00(+0.00%)
Jul 20, 2017 0.0700 0.0700 0.0600 0.0600 136,499 -0.01(-7.69%)
Jul 19, 2017 0.1050 0.1050 0.0650 0.0650 307,369 -0.01(-18.75%)
Jul 18, 2017 0.0550 0.0890 0.0411 0.0800 164,999 +0.02(+33.33%)
Jul 17, 2017 0.0600 0.0600 0.0550 0.0600 102,250 +0.00(+0.00%)
Jul 14, 2017 0.0600 0.0600 0.0600 0.0600 3,150 +0.00(+0.00%)
Jul 13, 2017 0.0600 0.0600 0.0600 0.0600 60,000 +0.00(+0.00%)
Jul 12, 2017 0.0650 0.0700 0.0600 0.0600 102,434 -0.01(-14.29%)
Jul 11, 2017 0.0700 0.0700 0.0650 0.0700 222,000 +0.00(+0.00%)
Jul 10, 2017 0.0700 0.0700 0.0700 0.0700 2,600 +0.00(+0.00%)
Jul 07, 2017 0.0700 0.0700 0.0700 0.0700 3,100 +0.01(+7.69%)
Jul 06, 2017 0.0800 0.0800 0.0650 0.0650 29,000 -0.01(-7.14%)
Jul 05, 2017 0.0700 0.0700 0.0700 0.0700 47,200 +0.00(+0.00%)
Jul 03, 2017 0.0800 0.0800 0.0675 0.0700 23,000 +0.00(+0.00%)
Jun 30, 2017 0.0700 0.0700 0.0675 0.0700 68,401 +0.01(+16.67%)
Jun 29, 2017 0.0789 0.0789 0.0600 0.0600 122,434 -0.01(-20.00%)
Jun 28, 2017 0.0880 0.0880 0.0750 0.0750 51,500 -0.01(-16.67%)
Jun 27, 2017 0.0900 0.0900 0.0900 0.0900 10,632 +0.00(+0.00%)
Jun 26, 2017 0.0995 0.0995 0.0775 0.0900 193,920 -0.01(-9.09%)
Jun 23, 2017 0.0900 0.1050 0.0600 0.0990 291,300 +0.04(+65.00%)
Jun 22, 2017 0.0600 0.0600 0.0600 0.0600 180 -0.01(-20.00%)
Jun 21, 2017 0.0800 0.0900 0.0750 0.0750 182,991 -0.03(-25.00%)
Jun 20, 2017 0.0900 0.1054 0.0800 0.1000 135,936 +0.02(+25.00%)
Jun 19, 2017 0.0800 0.0900 0.0800 0.0800 40,390 +0.01(+9.59%)
Jun 16, 2017 0.0720 0.0800 0.0720 0.0730 161,200 +0.00(+1.39%)
Jun 15, 2017 0.0720 0.0720 0.0685 0.0720 105,200 +0.01(+20.00%)
Jun 14, 2017 0.0500 0.0720 0.0500 0.0600 31,678 +0.00(+9.09%)
Jun 13, 2017 0.0550 0.0550 0.0550 0.0550 15,250 -0.02(-21.43%)
Jun 09, 2017 0.0700 0.0700 0.0700 0 +0.02(+40.00%)
Jun 08, 2017 0.0450 0.0500 0.0400 0.0500 41,450 +0.01(+25.00%)
Jun 07, 2017 0.0375 0.0400 0.0350 0.0400 184,700 +0.00(+14.29%)
Jun 06, 2017 0.0400 0.0400 0.0350 0.0350 205,500 +0.00(+0.00%)
Jun 05, 2017 0.0400 0.0400 0.0350 0.0350 106,000 +0.01(+16.67%)
Jun 02, 2017 0.0289 0.0300 0.0289 0.0300 220,300 +0.01(+100.00%)
May 31, 2017 0.0150 0.0150 0.0150 0 +0.00(+35.14%)
May 30, 2017 0.0400 0.0400 0.0111 0.0111 375,000 -0.03(-72.25%)
May 26, 2017 0.0200 0.0400 0.0200 0.0400 130,500 +0.03(+166.67%)
May 24, 2017 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
May 19, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 18, 2017 0.0200 0.0200 0.0200 0.0200 25,000 +0.00(+0.00%)
May 17, 2017 0.0200 0.0200 0.0200 0.0200 500 +0.00(+0.00%)
May 15, 2017 0.0200 0.0200 0.0200 0 -0.00(-4.76%)
May 10, 2017 0.0210 0.0210 0.0210 0 -0.00(-0.47%)
May 08, 2017 0.0211 0.0211 0.0211 0 +0.00(+0.00%)
May 04, 2017 0.0211 0.0211 0.0211 0 +0.00(+0.00%)
May 03, 2017 0.0211 0.0211 0.0211 0.0211 500 -0.01(-29.67%)
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.