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 (%)
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%)
May 01, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 28, 2017 0.0285 0.0300 0.0285 0.0300 51,900 +0.00(+5.26%)
Apr 27, 2017 0.0285 0.0285 0.0285 0.0285 24,000 +0.00(+0.00%)
Apr 21, 2017 0.0285 0.0285 0.0285 0 +0.01(+35.07%)
Apr 20, 2017 0.0211 0.0211 0.0211 0.0211 58,278 +0.00(+0.00%)
Apr 19, 2017 0.0211 0.0211 0.0211 0.0211 4,500 -0.00(-17.72%)
Apr 18, 2017 0.0256 0.0256 0.0256 0.0256 4,000 -0.00(-11.58%)
Apr 17, 2017 0.0300 0.0300 0.0290 0.0290 30,000 -0.01(-19.22%)
Apr 12, 2017 0.0359 0.0359 0.0359 0 +0.00(+0.00%)
Apr 11, 2017 0.0359 0.0359 0.0359 0.0359 10,600 +0.00(+0.00%)
Apr 10, 2017 0.0225 0.0359 0.0200 0.0359 29,999 +0.01(+19.67%)
Apr 07, 2017 0.0398 0.0398 0.0300 0.0300 14,000 -0.00(-9.09%)
Apr 05, 2017 0.0330 0.0330 0.0330 0 -0.00(-4.35%)
Apr 03, 2017 0.0345 0.0345 0.0345 0 -0.00(-0.86%)
Mar 31, 2017 0.0325 0.0348 0.0325 0.0348 31,936 +0.00(+0.00%)
Mar 30, 2017 0.0349 0.0349 0.0348 0.0348 283,053 -0.00(-0.29%)
Mar 29, 2017 0.0349 0.0349 0.0349 0.0349 11,544 +0.01(+39.60%)
Mar 28, 2017 0.0274 0.0274 0.0245 0.0250 13,500 -0.00(-16.67%)
Mar 27, 2017 0.0200 0.0349 0.0200 0.0300 30,800 -0.00(-14.04%)
Mar 24, 2017 0.0349 0.0349 0.0287 0.0349 66,000 +0.00(+0.00%)
Mar 23, 2017 0.0349 0.0349 0.0320 0.0349 16,386 +0.01(+39.60%)
Mar 22, 2017 0.0260 0.0260 0.0250 0.0250 161,000 -0.00(-16.67%)
Mar 21, 2017 0.0300 0.0300 0.0300 0.0300 888 -0.01(-25.00%)
Mar 20, 2017 0.0410 0.0411 0.0377 0.0400 35,865 +0.00(+0.00%)
Mar 17, 2017 0.0300 0.0400 0.0300 0.0400 57,515 +0.02(+135.29%)
Mar 16, 2017 0.0400 0.0400 0.0170 0.0170 75,817 -0.02(-51.43%)
Mar 15, 2017 0.0450 0.0599 0.0300 0.0350 122,598 +0.01(+16.67%)
Mar 14, 2017 0.0250 0.0300 0.0110 0.0300 115,700 +0.01(+65.75%)
Mar 13, 2017 0.0350 0.0350 0.0181 0.0181 55,660 -0.02(-46.76%)
Mar 10, 2017 0.0350 0.0350 0.0340 0.0340 90,500 -0.01(-15.00%)
Mar 09, 2017 0.0177 0.0400 0.0177 0.0400 104,680 +0.02(+125.99%)
Mar 08, 2017 0.0177 0.0177 0.0170 0.0177 103,986 +0.01(+77.00%)
Mar 07, 2017 0.0103 0.0177 0.0080 0.0100 419,905 -0.01(-54.55%)
Mar 06, 2017 0.0100 0.0230 0.0100 0.0220 253,820 +0.01(+60.58%)
Mar 03, 2017 0.0137 0.0137 0.0100 0.0137 86,631 +0.00(+37.00%)
Mar 01, 2017 0.0100 0.0100 0.0100 0 -0.00(-27.01%)
Feb 27, 2017 0.0137 0.0137 0.0137 0 +0.00(+0.00%)
Feb 22, 2017 0.0137 0.0137 0.0137 0 +0.00(+0.00%)
Feb 21, 2017 0.0100 0.0137 0.0100 0.0137 279,500 +0.01(+71.25%)
Feb 13, 2017 0.0080 0.0080 0.0080 0 -0.00(-11.11%)
Feb 07, 2017 0.0090 0.0090 0.0090 0 -0.00(-25.00%)
Feb 02, 2017 0.0120 0.0120 0.0120 0 -0.00(-7.69%)
Jan 20, 2017 0.0130 0.0130 0.0130 0 -0.00(-8.90%)
Jan 17, 2017 0.0143 0.0143 0.0143 0 -0.00(-4.23%)
Jan 13, 2017 0.0149 0.0149 0.0149 0 +0.00(+43.86%)
Jan 12, 2017 0.0104 0.0104 0.0104 0.0104 2,252 +0.00(+3.57%)
Jan 11, 2017 0.0100 0.0100 0.0100 0.0100 14,429 -0.00(-9.09%)
Jan 03, 2017 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Dec 30, 2016 0.0110 0.0110 0.0110 0 -0.00(-26.17%)
Dec 29, 2016 0.0100 0.0149 0.0100 0.0149 100,000 +0.00(+49.00%)
Dec 28, 2016 0.0110 0.0110 0.0100 0.0100 84,000 -0.01(-37.50%)
Dec 23, 2016 0.0160 0.0160 0.0160 0 +0.00(+7.02%)
Dec 19, 2016 0.0149 0.0149 0.0149 0 +0.00(+19.60%)
Dec 16, 2016 0.0076 0.0150 0.0076 0.0125 64,116 -0.00(-26.90%)
Dec 15, 2016 0.0171 0.0171 0.0171 0.0171 12,200 +0.00(+8.92%)
Dec 14, 2016 0.0157 0.0157 0.0157 0.0157 4,999 -0.00(-16.93%)
Dec 13, 2016 0.0189 0.0189 0.0189 0.0189 50,000 +0.00(+0.00%)
Dec 08, 2016 0.0189 0.0189 0.0189 0 +0.01(+89.00%)
Dec 07, 2016 0.0103 0.0103 0.0100 0.0100 24,000 -0.01(-56.52%)
Dec 05, 2016 0.0230 0.0230 0.0230 0 +0.01(+53.33%)
Dec 01, 2016 0.0150 0.0150 0.0150 0 -0.00(-11.76%)
Nov 30, 2016 0.0250 0.0250 0.0162 0.0170 57,000 -0.02(-51.43%)
Nov 14, 2016 0.0350 0.0350 0.0350 0 -0.00(-10.26%)
Nov 10, 2016 0.0390 0.0390 0.0390 0 +0.00(+5.41%)
Nov 04, 2016 0.0370 0.0370 0.0370 0 -0.00(-7.50%)
Nov 03, 2016 0.0200 0.0490 0.0200 0.0400 522,630 +0.02(+100.00%)
Oct 27, 2016 0.0200 0.0200 0.0200 0 +0.00(+1.27%)
Oct 21, 2016 0.0198 0.0198 0.0198 0 -0.00(-1.25%)
Oct 18, 2016 0.0200 0.0200 0.0200 0 -0.00(-0.50%)
Oct 17, 2016 0.0300 0.0300 0.0200 0.0201 51,200 +0.01(+101.00%)
Oct 13, 2016 0.0100 0.0100 0.0100 0 -0.00(-29.58%)
Oct 04, 2016 0.0142 0.0142 0.0142 0 -0.01(-36.04%)
Oct 03, 2016 0.0222 0.0222 0.0222 0.0222 0 +0.00(+0.00%)
Sep 30, 2016 0.0222 0.0222 0.0222 0.0222 0 +0.00(+0.00%)
Sep 29, 2016 0.0222 0.0222 0.0222 0.0222 0 +0.00(+0.00%)
Sep 28, 2016 0.0222 0.0222 0.0222 0.0222 0 +0.00(+0.00%)
Sep 27, 2016 0.0222 0.0222 0.0222 0.0222 6,081 +0.00(+0.00%)
Sep 26, 2016 0.0222 0.0222 0.0222 0.0222 11,500 -0.00(-7.72%)
Sep 23, 2016 0.0241 0.0241 0.0241 0.0241 1,500 -0.00(-11.02%)
Sep 22, 2016 0.0270 0.0270 0.0270 0.0270 10,000 +0.01(+90.38%)
Sep 16, 2016 0.0142 0.0142 0.0142 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.