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 (%)
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%)
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.