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 (%)
Jun 28, 2013 0.2099 0.2099 0.2099 0.2099 1,000 +0.08(+63.98%)
Jun 27, 2013 0.1280 0.1280 0.1280 0.1280 10,000 -0.09(-41.79%)
Jun 24, 2013 0.2199 0.2199 0.2199 0.2199 0 +0.09(+71.80%)
Jun 21, 2013 0.1302 0.1302 0.1280 0.1280 25,000 -0.09(-41.82%)
Jun 20, 2013 0.1401 0.2200 0.1401 0.2200 2,000 +0.00(+0.00%)
Jun 19, 2013 0.2200 0.2200 0.2200 0.2200 1,350 +0.01(+4.76%)
Jun 17, 2013 0.2100 0.2100 0.2100 0 +0.05(+31.17%)
Jun 14, 2013 0.2200 0.2200 0.1600 0.1601 17,950 -0.05(-23.76%)
Jun 13, 2013 0.2200 0.2200 0.2100 0.2100 6,300 +0.00(+0.00%)
Jun 12, 2013 0.2100 0.2100 0.2100 0.2100 1,600 +0.00(+0.00%)
Jun 11, 2013 0.2200 0.2200 0.2100 0.2100 4,800 +0.00(+0.00%)
Jun 10, 2013 0.2100 0.2100 0.2100 0.2100 8,750 +0.00(+0.00%)
Jun 07, 2013 0.2100 0.2100 0.2100 0.2100 14,200 +0.00(+0.00%)
Jun 05, 2013 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Jun 04, 2013 0.2200 0.2200 0.2200 0.2200 1,000 +0.01(+4.76%)
Jun 03, 2013 0.2100 0.2100 0.2100 0.2100 8,600 +0.00(+0.00%)
May 31, 2013 0.2100 0.2100 0.2100 0.2100 1,533 +0.00(+0.00%)
May 30, 2013 0.2100 0.2121 0.1560 0.2100 16,000 +0.00(+0.00%)
May 22, 2013 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 21, 2013 0.2100 0.2100 0.2100 0.2100 600 -0.01(-4.55%)
May 20, 2013 0.2200 0.2200 0.2200 0.2200 500 +0.01(+4.76%)
May 17, 2013 0.1900 0.2100 0.1560 0.2100 20,000 +0.03(+16.67%)
May 16, 2013 0.1881 0.1881 0.1800 0.1800 9,800 +0.01(+2.86%)
May 15, 2013 0.1750 0.1750 0.1750 0.1750 1,500 -0.01(-6.91%)
May 13, 2013 0.1750 0.1880 0.1750 0.1880 8,400 -0.00(-0.05%)
May 09, 2013 0.1881 0.1881 0.1881 0 +0.00(+0.00%)
May 08, 2013 0.1500 0.1881 0.1500 0.1881 7,000 +0.00(+0.00%)
May 07, 2013 0.1881 0.1881 0.1881 0.1881 9,000 +0.00(+0.00%)
May 06, 2013 0.1500 0.1881 0.1500 0.1881 5,900 -0.01(-5.95%)
May 03, 2013 0.2000 0.2000 0.2000 0.2000 2,000 -0.02(-9.09%)
May 01, 2013 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Apr 29, 2013 0.2200 0.2200 0.2200 0 +0.10(+78.86%)
Apr 26, 2013 0.1230 0.1230 0.1230 0.1230 2,800 -0.11(-46.52%)
Apr 22, 2013 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Apr 19, 2013 0.2300 0.2300 0.2300 0.2300 1,000 +0.10(+76.92%)
Apr 18, 2013 0.1500 0.1500 0.1300 0.1300 31,000 -0.02(-13.33%)
Apr 17, 2013 0.1500 0.1500 0.1200 0.1500 23,900 +0.00(+0.00%)
Apr 16, 2013 0.2100 0.2100 0.1500 0.1500 41,800 -0.06(-28.57%)
Apr 15, 2013 0.2000 0.2100 0.1500 0.2100 16,770 +0.00(+0.00%)
Apr 12, 2013 0.2100 0.2100 0.2100 0.2100 10,000 +0.01(+5.00%)
Apr 09, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 08, 2013 0.2000 0.2000 0.2000 0.2000 14,630 -0.02(-9.09%)
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.