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 25, 2022 0.0114 0 -0.00(-0.87%)
Apr 14, 2022 0.0115 0 +0.00(+61.97%)
Apr 07, 2022 0.0071 0 +0.00(+0.00%)
Apr 06, 2022 0.0071 0.0071 0.0071 0.0071 60,000 +0.00(+0.00%)
Apr 05, 2022 0.0118 0.0118 0.0071 0.0071 221,978 -0.00(-39.83%)
Apr 04, 2022 0.0109 0.0118 0.0109 0.0118 23,000 +0.00(+8.26%)
Mar 29, 2022 0.0109 0 +0.00(+21.11%)
Mar 24, 2022 0.0090 0 +0.00(+0.00%)
Mar 18, 2022 0.0090 0 +0.00(+0.00%)
Mar 17, 2022 0.0090 0.0090 0.0090 0.0090 20,000 +0.00(+12.50%)
Mar 14, 2022 0.0080 0 +0.00(+19.40%)
Mar 07, 2022 0.0067 0 +0.00(+3.08%)
Mar 03, 2022 0.0065 0 -0.00(-35.00%)
Feb 25, 2022 0.0100 0 -0.00(-9.09%)
Feb 24, 2022 0.0112 0.0112 0.0100 0.0110 81,014 -0.00(-8.33%)
Feb 23, 2022 0.0120 0.0120 0.0120 0.0120 13,000 +0.00(+0.00%)
Feb 22, 2022 0.0120 0.0120 0.0120 0.0120 100,000 +0.00(+7.14%)
Feb 16, 2022 0.0112 0 +0.00(+0.00%)
Feb 09, 2022 0.0112 0 -0.00(-27.27%)
Feb 03, 2022 0.0154 0 +0.00(+0.00%)
Feb 01, 2022 0.0154 0 -0.00(-0.65%)
Jan 28, 2022 0.0155 0 +0.00(+29.17%)
Jan 27, 2022 0.0120 0.0120 0.0116 0.0120 55,000 +0.00(+0.00%)
Jan 26, 2022 0.0120 0.0120 0.0120 0.0120 85,000 -0.00(-14.29%)
Jan 25, 2022 0.0140 0.0140 0.0140 0.0140 10,000 -0.00(-9.68%)
Jan 19, 2022 0.0155 0 +0.00(+3.33%)
Jan 18, 2022 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+14.50%)
Jan 13, 2022 0.0131 0 -0.00(-11.49%)
Jan 12, 2022 0.0135 0.0148 0.0120 0.0148 112,000 -0.00(-3.90%)
Jan 11, 2022 0.0154 0.0154 0.0154 0.0154 23,000 +0.00(+14.07%)
Jan 10, 2022 0.0140 0.0150 0.0135 0.0135 42,000 -0.00(-15.63%)
Jan 07, 2022 0.0160 0.0160 0.0160 0.0160 36,200 -0.00(-8.57%)
Jan 05, 2022 0.0175 0.0175 0.0175 0 +0.00(+25.00%)
Dec 30, 2021 0.0140 0.0140 0.0140 0 -0.00(-2.78%)
Dec 27, 2021 0.0144 0.0144 0.0144 0 +0.00(+20.00%)
Dec 21, 2021 0.0120 0.0120 0.0120 0 -0.01(-32.58%)
Dec 15, 2021 0.0178 0.0178 0.0178 0 +0.01(+57.52%)
Dec 07, 2021 0.0113 0.0113 0.0113 0 -0.00(-3.42%)
Dec 06, 2021 0.0113 0.0120 0.0113 0.0117 18,324 -0.00(-2.50%)
Dec 03, 2021 0.0120 0.0120 0.0120 0.0120 61,861 +0.00(+0.00%)
Dec 02, 2021 0.0120 0.0120 0.0120 0.0120 569 -0.00(-20.00%)
Nov 22, 2021 0.0150 0.0150 0.0150 0 -0.00(-5.06%)
Nov 19, 2021 0.0158 0.0158 0.0158 0.0158 1,000 +0.00(+31.67%)
Nov 18, 2021 0.0113 0.0120 0.0120 0.0120 50,029 +0.00(+2.56%)
Nov 17, 2021 0.0120 0.0120 0.0117 0.0117 21,000 -0.00(-15.83%)
Nov 15, 2021 0.0139 0.0139 0.0139 0 +0.00(+25.23%)
Nov 12, 2021 0.0120 0.0120 0.0111 0.0111 36,966 -0.00(-26.00%)
Nov 09, 2021 0.0150 0.0150 0.0150 0.0150 1,432 +0.00(+0.00%)
Nov 08, 2021 0.0150 0.0150 0.0150 0.0150 20,000 -0.00(-1.96%)
Nov 05, 2021 0.0153 0.0153 0.0153 0.0153 2,000 +0.00(+2.00%)
Nov 04, 2021 0.0160 0.0160 0.0150 0.0150 150,000 -0.00(-6.83%)
Nov 03, 2021 0.0161 0.0161 0.0161 0.0161 9,900 +0.00(+0.00%)
Nov 02, 2021 0.0180 0.0180 0.0161 0.0161 84,905 +0.00(+0.00%)
Nov 01, 2021 0.0189 0.0189 0.0161 0.0161 2,020 -0.00(-15.26%)
Oct 27, 2021 0.0190 0.0190 0.0190 37 +0.00(+5.56%)
Oct 26, 2021 0.0180 0.0180 0.0180 0.0180 25,000 +0.00(+0.00%)
Oct 25, 2021 0.0180 0.0180 0.0180 0.0180 50,000 -0.00(-6.74%)
Oct 20, 2021 0.0193 0.0193 0.0193 0 +0.00(+13.53%)
Oct 18, 2021 0.0170 0.0170 0.0170 0 -0.00(-5.56%)
Oct 15, 2021 0.0170 0.0180 0.0170 0.0180 57,777 +0.00(+5.88%)
Oct 14, 2021 0.0170 0.0170 0.0162 0.0170 81,867 +0.00(+0.00%)
Oct 06, 2021 0.0170 0.0170 0.0170 9 +0.00(+6.25%)
Oct 05, 2021 0.0160 0.0160 0.0160 0.0160 8,990 -0.00(-5.88%)
Oct 01, 2021 0.0170 0.0170 0.0170 0 +0.00(+6.25%)
Sep 30, 2021 0.0165 0.0165 0.0160 0.0160 26,020 -0.00(-3.03%)
Sep 29, 2021 0.0160 0.0169 0.0160 0.0165 20,203 +0.00(+0.00%)
Sep 24, 2021 0.0165 0.0165 0.0165 0 +0.00(+0.00%)
Sep 23, 2021 0.0165 0.0165 0.0165 0.0165 5,000 +0.00(+0.00%)
Sep 22, 2021 0.0165 0.0165 0.0165 0.0165 37,000 +0.00(+3.13%)
Sep 21, 2021 0.0160 0.0160 0.0160 0.0160 2,054 +0.00(+0.00%)
Sep 20, 2021 0.0160 0.0160 0.0160 0.0160 76,500 +0.00(+0.00%)
Sep 17, 2021 0.0155 0.0160 0.0155 0.0160 5,500 -0.00(-5.33%)
Sep 16, 2021 0.0165 0.0169 0.0160 0.0169 124,304 +0.00(+5.62%)
Sep 13, 2021 0.0160 0.0160 0.0160 8 -0.00(-2.44%)
Sep 10, 2021 0.0164 0.0164 0.0164 0.0164 39,244 +0.00(+0.00%)
Sep 09, 2021 0.0164 0.0164 0.0164 0.0164 31,070 +0.00(+11.56%)
Sep 08, 2021 0.0150 0.0150 0.0120 0.0147 97,000 -0.00(-13.02%)
Sep 07, 2021 0.0138 0.0169 0.0138 0.0169 320,839 +0.00(+40.83%)
Aug 31, 2021 0.0120 0.0120 0.0120 0 -0.00(-13.04%)
Aug 27, 2021 0.0138 0.0138 0.0138 0 +0.00(+6.98%)
Aug 25, 2021 0.0129 0.0129 0.0129 0 +0.00(+0.00%)
Aug 23, 2021 0.0129 0.0129 0.0129 17 +0.00(+7.50%)
Aug 20, 2021 0.0123 0.0123 0.0120 0.0120 18,443 -0.00(-2.44%)
Aug 19, 2021 0.0123 0.0131 0.0123 0.0123 30,005 +0.00(+0.00%)
Aug 16, 2021 0.0123 0.0123 0.0123 0 -0.00(-15.17%)
Aug 13, 2021 0.0170 0.0170 0.0145 0.0145 205 -0.00(-3.33%)
Aug 05, 2021 0.0150 0.0150 0.0150 0 +0.00(+20.97%)
Jul 23, 2021 0.0124 0.0124 0.0124 0 -0.00(-14.48%)
Jul 20, 2021 0.0145 0.0145 0.0145 29 -0.00(-14.71%)
Jul 19, 2021 0.0170 0.0170 0.0170 0.0170 10,023 +0.00(+16.44%)
Jul 13, 2021 0.0146 0.0146 0.0146 8 -0.00(-20.65%)
Jul 12, 2021 0.0184 0.0184 0.0184 0.0184 800 +0.00(+8.88%)
Jul 02, 2021 0.0169 0.0169 0.0169 33 +0.00(+20.71%)
Jun 30, 2021 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Jun 29, 2021 0.0155 0.0155 0.0140 0.0140 20,000 +0.00(+0.00%)
Jun 25, 2021 0.0140 0.0140 0.0140 40 +0.00(+0.00%)
Jun 24, 2021 0.0189 0.0189 0.0140 0.0140 11,529 -0.00(-2.78%)
Jun 23, 2021 0.0144 0.0144 0.0144 0.0144 20,035 +0.00(+0.00%)
Jun 22, 2021 0.0144 0.0144 0.0144 0.0144 20,547 +0.00(+0.00%)
Jun 18, 2021 0.0144 0.0144 0.0144 30 +0.00(+0.00%)
Jun 17, 2021 0.0144 0.0144 0.0144 0.0144 50,000 +0.00(+2.86%)
Jun 16, 2021 0.0130 0.0140 0.0130 0.0140 24,376 +0.00(+13.82%)
Jun 14, 2021 0.0123 0.0123 0.0123 56 -0.00(-1.60%)
Jun 11, 2021 0.0125 0.0125 0.0125 0.0125 10,197 +0.00(+1.63%)
Jun 10, 2021 0.0125 0.0125 0.0123 0.0123 42,000 -0.00(-1.60%)
Jun 09, 2021 0.0123 0.0125 0.0123 0.0125 15,235 +0.00(+2.46%)
Jun 03, 2021 0.0122 0.0122 0.0122 0 +0.00(+0.00%)
May 28, 2021 0.0122 0.0122 0.0122 32 -0.00(-12.86%)
May 25, 2021 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
May 24, 2021 0.0140 0.0140 0.0140 0.0140 2,067 -0.00(-12.50%)
May 20, 2021 0.0160 0.0160 0.0160 36 +0.00(+33.33%)
May 19, 2021 0.0120 0.0120 0.0120 0.0120 10,084 -0.01(-35.83%)
May 12, 2021 0.0187 0.0187 0.0187 0 +0.01(+55.83%)
May 11, 2021 0.0120 0.0120 0.0120 0.0120 1,100 +0.00(+0.00%)
May 10, 2021 0.0120 0.0120 0.0120 0.0120 200 -0.01(-40.00%)
May 06, 2021 0.0200 0.0200 0.0200 1 +0.01(+42.86%)
May 05, 2021 0.0155 0.0198 0.0118 0.0140 23,200 +0.00(+19.66%)
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.