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 (%)
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%)
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.